Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.97 19.97 19.41 19.51 12,301 -0.31(-1.56%)
Nov 29, 2007 19.80 19.85 19.65 19.82 6,882 +0.13(+0.65%)
Nov 28, 2007 19.52 19.80 19.48 19.70 46,729 +0.72(+3.78%)
Nov 27, 2007 19.40 19.40 18.80 18.98 17,642 +0.19(+1.02%)
Nov 26, 2007 19.58 19.58 18.79 18.79 13,217 -0.42(-2.18%)
Nov 23, 2007 19.69 19.69 18.92 19.20 45,716 +0.22(+1.15%)
Nov 21, 2007 18.96 19.30 18.81 18.99 12,389 -0.21(-1.07%)
Nov 20, 2007 19.46 19.63 18.88 19.19 58,244 -0.00(-0.01%)
Nov 19, 2007 19.60 19.60 19.20 19.20 68,216 -0.50(-2.54%)
Nov 16, 2007 19.50 19.80 19.30 19.70 17,494 +0.22(+1.12%)
Nov 15, 2007 19.75 19.75 19.34 19.48 13,891 -0.44(-2.19%)
Nov 14, 2007 20.21 20.21 19.83 19.91 24,985 +0.00(+0.00%)
Nov 13, 2007 19.38 19.99 19.38 19.91 22,759 +0.58(+3.01%)
Nov 12, 2007 19.94 19.94 19.09 19.33 15,574 -0.47(-2.39%)
Nov 09, 2007 19.94 20.11 19.77 19.80 26,588 -0.49(-2.42%)
Nov 08, 2007 20.84 20.87 19.94 20.29 46,194 -0.64(-3.04%)
Nov 07, 2007 20.87 21.28 20.86 20.93 30,143 -0.40(-1.87%)
Nov 06, 2007 21.88 21.88 21.12 21.33 47,400 -0.05(-0.21%)
Nov 05, 2007 21.33 21.49 21.19 21.38 10,155 -0.12(-0.55%)
Nov 02, 2007 21.19 21.54 21.19 21.49 17,189 +0.17(+0.81%)
Nov 01, 2007 21.66 21.66 21.32 21.32 10,634 -0.33(-1.51%)
Oct 31, 2007 21.33 21.65 20.68 21.65 12,917 +0.22(+1.02%)
Oct 30, 2007 21.49 21.50 21.29 21.43 118,383 +0.04(+0.17%)
Oct 29, 2007 21.14 21.46 21.14 21.39 593,630 +0.16(+0.77%)
Oct 26, 2007 21.68 21.68 21.09 21.23 16,457 +0.21(+0.99%)
Oct 25, 2007 21.48 21.48 20.89 21.02 583,918 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.96 21.37 20,147 -0.48(-2.20%)
Oct 23, 2007 21.61 21.86 21.56 21.85 16,889 +0.36(+1.69%)
Oct 22, 2007 21.09 21.49 21.08 21.49 14,413 +0.24(+1.11%)
Oct 19, 2007 21.84 21.84 21.23 21.25 8,873 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.92 10,442 +0.31(+1.45%)
Oct 17, 2007 21.99 21.99 21.35 21.60 21,034 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.35 2,855 -0.23(-1.05%)
Oct 15, 2007 21.88 21.88 21.52 21.58 5,729 -0.15(-0.71%)
Oct 12, 2007 21.68 21.76 21.11 21.73 12,968 +0.49(+2.29%)
Oct 11, 2007 21.88 21.88 21.19 21.24 24,240 -0.41(-1.91%)
Oct 10, 2007 21.55 21.66 21.50 21.66 6,028 +0.10(+0.46%)
Oct 09, 2007 21.55 21.60 21.45 21.56 11,146 -0.06(-0.29%)
Oct 08, 2007 21.47 21.63 21.46 21.62 6,750 +0.19(+0.88%)
Oct 05, 2007 21.23 21.49 21.19 21.43 22,353 +0.35(+1.68%)
Oct 04, 2007 20.99 21.12 20.98 21.08 6,149 +0.01(+0.04%)
Oct 03, 2007 21.14 21.19 21.00 21.07 6,503 -0.17(-0.81%)
Oct 02, 2007 21.23 21.24 21.10 21.24 7,037 +0.03(+0.16%)
Oct 01, 2007 21.09 21.25 20.66 21.21 7,468 +0.26(+1.22%)
Sep 28, 2007 21.07 21.07 20.94 20.95 7,048 +0.01(+0.03%)
Sep 27, 2007 21.02 21.02 20.93 20.94 5,632 +0.06(+0.29%)
Sep 26, 2007 20.91 20.97 20.80 20.88 11,310 +0.11(+0.54%)
Sep 25, 2007 20.68 20.78 20.68 20.77 2,575 +0.21(+1.00%)
Sep 24, 2007 20.73 20.78 20.53 20.57 10,519 -0.16(-0.76%)
Sep 21, 2007 20.75 20.80 20.70 20.72 6,411 +0.09(+0.43%)
Sep 20, 2007 20.84 20.84 19.81 20.63 7,264 -0.06(-0.30%)
Sep 19, 2007 20.79 20.79 20.59 20.69 6,702 +0.09(+0.41%)
Sep 18, 2007 20.24 20.64 20.17 20.61 21,730 -0.29(-1.41%)
Sep 17, 2007 20.13 20.90 20.01 20.90 5,116 +0.71(+3.51%)
Sep 14, 2007 20.01 20.22 20.01 20.19 3,443 +0.03(+0.14%)
Sep 13, 2007 20.28 20.28 20.14 20.17 3,850 -0.05(-0.22%)
Sep 12, 2007 20.36 20.42 20.20 20.21 4,746 -0.04(-0.18%)
Sep 11, 2007 19.95 20.33 19.95 20.25 4,897 +0.24(+1.18%)
Sep 10, 2007 20.20 20.20 19.78 20.01 9,651 +0.05(+0.23%)
Sep 07, 2007 20.19 20.19 19.93 19.97 8,390 -0.45(-2.18%)
Sep 06, 2007 20.47 20.48 20.30 20.41 11,358 +0.04(+0.18%)
Sep 05, 2007 20.52 20.54 20.27 20.38 20,773 -0.22(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.