Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.53 +0.53 (+0.28%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.70 16.70 16.42 16.46 2,035 -0.02(-0.11%)
Aug 30, 2006 16.38 16.51 16.35 16.48 31,137 +0.14(+0.83%)
Aug 29, 2006 16.17 16.34 16.12 16.34 1,513 +0.07(+0.45%)
Aug 28, 2006 16.25 16.27 16.25 16.27 10,458 +0.18(+1.13%)
Aug 25, 2006 16.12 16.21 16.09 16.09 2,024 +0.07(+0.45%)
Aug 24, 2006 16.07 16.07 15.88 16.01 3,333 +0.06(+0.40%)
Aug 23, 2006 16.20 16.21 15.89 15.95 14,557 -0.12(-0.73%)
Aug 22, 2006 16.04 16.17 16.04 16.07 550 -0.01(-0.06%)
Aug 21, 2006 16.05 16.09 16.05 16.08 1,155 -0.24(-1.45%)
Aug 18, 2006 16.11 16.33 16.10 16.31 7,880 +0.01(+0.07%)
Aug 17, 2006 16.28 16.42 16.14 16.30 6,765 +0.18(+1.11%)
Aug 16, 2006 15.83 16.12 15.77 16.12 20,266 +0.46(+2.96%)
Aug 15, 2006 15.51 15.68 15.51 15.66 7,041 +0.54(+3.55%)
Aug 14, 2006 15.25 15.29 15.12 15.12 4,731 +0.00(+0.00%)
Aug 11, 2006 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 10, 2006 15.08 15.14 14.98 15.12 1,320 -0.10(-0.66%)
Aug 09, 2006 15.22 15.33 15.22 15.22 1,654 +0.30(+2.01%)
Aug 08, 2006 15.06 15.09 14.92 14.92 2,794 -0.13(-0.85%)
Aug 07, 2006 15.09 15.09 15.00 15.05 2,948 -0.06(-0.42%)
Aug 04, 2006 15.49 15.49 15.11 15.11 6,342 +0.05(+0.30%)
Aug 03, 2006 15.07 15.07 15.07 15.07 0 +0.00(+0.00%)
Aug 02, 2006 15.09 15.09 15.07 15.07 13,692 +0.19(+1.28%)
Aug 01, 2006 14.91 14.91 14.88 14.88 5,171 -0.25(-1.62%)
Jul 31, 2006 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Jul 28, 2006 14.99 15.13 14.99 15.12 3,718 +0.30(+2.02%)
Jul 27, 2006 15.04 15.04 14.82 14.82 2,420 +0.04(+0.25%)
Jul 26, 2006 14.67 14.86 14.67 14.79 4,943 +0.21(+1.43%)
Jul 25, 2006 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jul 24, 2006 14.41 14.63 14.41 14.58 3,515 +0.30(+2.10%)
Jul 21, 2006 14.42 14.42 14.26 14.28 5,941 -0.38(-2.60%)
Jul 20, 2006 14.94 14.95 14.66 14.66 4,170 -0.28(-1.89%)
Jul 19, 2006 14.81 15.00 14.74 14.94 4,291 +0.36(+2.49%)
Jul 18, 2006 14.88 14.88 14.42 14.58 4,620 -0.07(-0.50%)
Jul 17, 2006 14.61 14.75 14.61 14.65 146,282 -0.02(-0.12%)
Jul 14, 2006 14.64 14.71 14.62 14.67 9,807 -0.10(-0.68%)
Jul 13, 2006 14.77 14.77 14.76 14.77 220 -0.21(-1.40%)
Jul 12, 2006 14.99 15.02 14.98 14.98 13,295 -0.35(-2.25%)
Jul 11, 2006 15.06 15.33 15.06 15.32 2,090 +0.17(+1.14%)
Jul 10, 2006 15.46 15.47 15.13 15.15 8,912 -0.39(-2.51%)
Jul 07, 2006 15.63 15.66 15.54 15.54 6,774 -0.22(-1.38%)
Jul 06, 2006 15.83 15.83 15.75 15.76 8,235 -0.05(-0.29%)
Jul 05, 2006 15.80 15.84 15.80 15.81 6,726 -0.25(-1.53%)
Jul 03, 2006 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 30, 2006 16.03 16.22 16.00 16.05 6,766 +0.21(+1.32%)
Jun 29, 2006 15.62 15.84 15.62 15.84 5,831 +0.22(+1.40%)
Jun 28, 2006 15.47 15.64 15.43 15.62 19,930 +0.05(+0.29%)
Jun 27, 2006 15.90 15.90 15.56 15.58 9,319 -0.38(-2.36%)
Jun 26, 2006 15.94 16.00 15.89 15.95 8,692 -0.01(-0.04%)
Jun 23, 2006 15.91 15.96 15.90 15.96 3,520 +0.00(+0.01%)
Jun 22, 2006 15.91 15.98 15.89 15.96 15,663 -0.17(-1.07%)
Jun 21, 2006 16.12 16.23 16.12 16.13 3,975 +0.31(+1.98%)
Jun 20, 2006 15.88 15.88 15.74 15.82 1,100 +0.06(+0.37%)
Jun 19, 2006 15.91 15.95 15.73 15.76 15,450 -0.17(-1.08%)
Jun 16, 2006 15.90 15.94 15.90 15.93 1,540 -0.13(-0.79%)
Jun 15, 2006 15.71 16.11 15.71 16.06 18,209 +0.67(+4.37%)
Jun 14, 2006 15.44 15.48 15.35 15.39 6,051 +0.00(+0.00%)
Jun 13, 2006 15.29 15.58 15.29 15.39 11,472 -0.06(-0.41%)
Jun 12, 2006 15.67 15.73 15.44 15.45 9,498 -0.37(-2.35%)
Jun 09, 2006 16.00 16.13 15.82 15.82 22,111 -0.08(-0.51%)
Jun 08, 2006 15.91 15.95 15.53 15.90 38,439 -0.14(-0.85%)
Jun 07, 2006 16.15 16.28 16.04 16.04 3,464 -0.19(-1.18%)
Jun 06, 2006 16.30 16.30 16.10 16.23 38,936 -0.05(-0.28%)
Jun 05, 2006 16.54 16.54 16.28 16.28 660 -0.32(-1.94%)
Jun 02, 2006 16.60 16.60 16.60 16.60 2,365 -0.01(-0.09%)
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.