Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.49 20.49 20.10 20.22 70,913 +0.37(+1.88%)
Aug 30, 2007 19.69 20.09 19.69 19.85 12,384 +0.21(+1.05%)
Aug 29, 2007 19.51 19.64 19.47 19.64 3,450 +0.32(+1.67%)
Aug 28, 2007 19.58 19.68 19.32 19.32 4,978 -0.52(-2.63%)
Aug 27, 2007 20.04 20.04 19.80 19.84 3,710 -0.03(-0.14%)
Aug 24, 2007 19.90 19.90 19.66 19.87 1,523 +0.15(+0.74%)
Aug 23, 2007 20.09 20.09 19.62 19.72 7,617 -0.10(-0.50%)
Aug 22, 2007 19.76 19.82 19.72 19.82 3,339 +0.35(+1.77%)
Aug 21, 2007 19.38 19.57 19.36 19.48 1,540 +0.00(+0.02%)
Aug 20, 2007 19.10 19.47 19.10 19.47 12,966 +0.16(+0.85%)
Aug 17, 2007 19.65 19.67 19.00 19.31 9,352 +0.61(+3.28%)
Aug 16, 2007 18.75 18.99 18.49 18.70 20,740 -0.41(-2.14%)
Aug 15, 2007 19.34 19.46 19.07 19.10 11,997 -0.34(-1.73%)
Aug 14, 2007 19.62 19.68 19.42 19.44 3,725 -0.33(-1.66%)
Aug 13, 2007 20.13 20.13 19.74 19.77 10,793 +0.13(+0.65%)
Aug 10, 2007 19.77 19.80 19.42 19.64 8,010 -0.24(-1.19%)
Aug 09, 2007 19.90 20.29 19.88 19.88 7,952 -0.30(-1.49%)
Aug 08, 2007 20.03 20.38 20.03 20.18 22,504 +0.62(+3.16%)
Aug 07, 2007 19.68 19.71 19.56 19.56 5,500 -0.17(-0.87%)
Aug 06, 2007 19.65 19.73 19.41 19.73 4,353 +0.15(+0.79%)
Aug 03, 2007 19.58 20.02 19.58 19.58 9,092 -0.43(-2.14%)
Aug 02, 2007 20.07 20.08 20.00 20.00 5,484 +0.04(+0.18%)
Aug 01, 2007 19.94 20.44 19.09 19.97 13,399 +0.06(+0.32%)
Jul 31, 2007 20.59 20.59 19.90 19.90 16,641 -0.41(-2.01%)
Jul 30, 2007 20.29 20.35 20.07 20.31 7,371 +0.25(+1.22%)
Jul 27, 2007 20.43 20.50 20.07 20.07 8,461 -0.27(-1.34%)
Jul 26, 2007 20.81 20.81 20.13 20.34 21,136 -0.34(-1.66%)
Jul 25, 2007 20.73 20.88 20.68 20.68 3,075 +0.01(+0.03%)
Jul 24, 2007 20.90 21.02 20.67 20.68 4,206 -0.34(-1.62%)
Jul 23, 2007 21.14 21.14 21.02 21.02 2,266 -0.01(-0.07%)
Jul 20, 2007 21.44 21.44 21.01 21.03 6,417 -0.33(-1.53%)
Jul 19, 2007 21.23 21.36 21.20 21.36 6,733 +0.41(+1.94%)
Jul 18, 2007 20.89 20.95 20.80 20.95 5,590 -0.13(-0.64%)
Jul 17, 2007 20.99 21.17 20.93 21.09 16,969 +0.30(+1.44%)
Jul 16, 2007 21.03 21.03 20.77 20.79 8,583 -0.08(-0.37%)
Jul 13, 2007 20.98 20.98 20.77 20.86 4,841 +0.01(+0.06%)
Jul 12, 2007 20.52 20.87 20.52 20.85 8,142 +0.50(+2.48%)
Jul 11, 2007 20.29 20.34 20.23 20.34 957 +0.02(+0.10%)
Jul 10, 2007 20.32 20.43 20.28 20.32 1,650 -0.11(-0.53%)
Jul 09, 2007 20.48 20.48 20.36 20.43 5,204 +0.09(+0.45%)
Jul 06, 2007 20.23 20.34 20.23 20.34 30,539 +0.11(+0.57%)
Jul 05, 2007 20.19 20.23 20.19 20.23 1,320 +0.15(+0.74%)
Jul 03, 2007 20.18 20.18 20.01 20.08 25,233 +0.06(+0.32%)
Jul 02, 2007 19.99 20.02 19.99 20.01 1,837 +0.12(+0.63%)
Jun 29, 2007 19.89 19.89 19.89 19.89 1,210 +0.04(+0.20%)
Jun 28, 2007 19.89 19.96 19.85 19.85 4,951 +0.03(+0.14%)
Jun 27, 2007 19.38 19.83 19.38 19.82 5,479 +0.27(+1.39%)
Jun 26, 2007 19.83 19.83 19.55 19.55 1,248 +0.00(+0.01%)
Jun 25, 2007 19.78 19.81 19.55 19.55 1,485 -0.27(-1.34%)
Jun 22, 2007 19.90 19.90 19.81 19.81 5,454 -0.18(-0.89%)
Jun 21, 2007 19.62 19.99 19.62 19.99 8,131 +0.29(+1.46%)
Jun 20, 2007 19.70 19.70 19.70 19.70 110 -0.16(-0.82%)
Jun 19, 2007 19.99 19.99 19.76 19.87 1,430 -0.02(-0.08%)
Jun 18, 2007 20.04 20.04 19.88 19.88 6,381 +0.01(+0.06%)
Jun 15, 2007 19.88 19.88 19.87 19.87 660 +0.15(+0.77%)
Jun 14, 2007 19.72 19.73 19.72 19.72 2,420 +0.15(+0.78%)
Jun 13, 2007 19.39 19.57 19.37 19.57 10,892 +0.21(+1.06%)
Jun 12, 2007 19.36 19.49 19.30 19.36 2,090 -0.10(-0.53%)
Jun 11, 2007 19.43 19.53 19.43 19.47 2,726 +0.10(+0.52%)
Jun 08, 2007 19.06 19.37 19.06 19.37 3,795 +0.17(+0.87%)
Jun 07, 2007 19.20 19.45 19.17 19.20 3,521 -0.27(-1.40%)
Jun 06, 2007 19.40 19.47 19.39 19.47 2,585 -0.13(-0.66%)
Jun 05, 2007 19.56 19.63 19.46 19.60 5,521 -0.02(-0.09%)
Jun 04, 2007 19.59 19.63 19.55 19.62 2,640 +0.06(+0.30%)
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.