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 (%)
Sep 29, 2006 17.44 17.44 17.23 17.24 8,230 -0.02(-0.10%)
Sep 28, 2006 17.20 17.29 17.16 17.26 6,732 +0.05(+0.26%)
Sep 27, 2006 17.49 17.90 16.52 17.21 39,923 -0.12(-0.68%)
Sep 26, 2006 17.60 17.60 17.17 17.33 28,760 +0.01(+0.05%)
Sep 25, 2006 17.26 17.51 16.89 17.32 7,828 +0.31(+1.82%)
Sep 22, 2006 17.49 17.49 16.96 17.01 19,534 -0.13(-0.74%)
Sep 21, 2006 17.35 18.00 17.11 17.14 34,576 -0.15(-0.89%)
Sep 20, 2006 17.26 17.34 17.18 17.30 19,850 +0.31(+1.82%)
Sep 19, 2006 17.42 17.90 16.80 16.99 47,865 -0.64(-3.61%)
Sep 18, 2006 17.22 18.18 17.04 17.62 21,379 +0.57(+3.36%)
Sep 15, 2006 17.24 17.29 16.99 17.05 75,533 +0.05(+0.32%)
Sep 14, 2006 16.96 17.02 16.90 17.00 27,516 +0.05(+0.32%)
Sep 13, 2006 17.00 17.00 16.78 16.94 70,688 +0.15(+0.87%)
Sep 12, 2006 16.60 16.80 16.53 16.80 20,664 +0.46(+2.84%)
Sep 11, 2006 16.05 16.40 16.05 16.33 13,815 +0.20(+1.24%)
Sep 08, 2006 16.05 16.17 16.05 16.13 1,430 +0.09(+0.57%)
Sep 07, 2006 16.01 16.05 16.01 16.04 660 -0.16(-1.01%)
Sep 06, 2006 16.45 16.45 16.20 16.20 7,527 -0.40(-2.41%)
Sep 05, 2006 16.54 16.60 16.54 16.60 1,221 +0.17(+1.05%)
Sep 01, 2006 16.43 16.47 16.43 16.43 2,178 -0.03(-0.17%)
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%)
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.