Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.90 17.35 16.90 17.28 7,481 +0.01(+0.04%)
Jan 30, 2008 17.15 17.54 17.08 17.27 17,485 +0.02(+0.12%)
Jan 29, 2008 17.19 17.28 17.16 17.25 7,412 +0.05(+0.30%)
Jan 28, 2008 17.14 17.20 17.09 17.20 2,492 +0.11(+0.65%)
Jan 25, 2008 17.70 17.81 17.09 17.09 19,526 -0.11(-0.63%)
Jan 24, 2008 16.90 17.31 16.90 17.20 4,242 +0.58(+3.50%)
Jan 23, 2008 16.51 16.61 15.87 16.61 39,610 -0.19(-1.13%)
Jan 22, 2008 15.72 16.80 15.72 16.80 17,709 -0.34(-1.96%)
Jan 21, 2008 17.02 17.24 16.97 17.14 18,004 +0.00(+0.00%)
Jan 18, 2008 17.02 17.24 16.97 17.14 18,004 +0.21(+1.23%)
Jan 17, 2008 17.31 17.40 16.93 16.93 13,250 -0.42(-2.41%)
Jan 16, 2008 17.15 17.54 17.00 17.35 163,131 +0.06(+0.37%)
Jan 15, 2008 17.66 17.66 17.27 17.29 5,504 -0.52(-2.93%)
Jan 14, 2008 17.59 17.81 17.45 17.81 4,049 +0.46(+2.64%)
Jan 11, 2008 17.48 17.51 17.21 17.35 5,985 -0.55(-3.05%)
Jan 10, 2008 17.63 17.92 17.59 17.90 6,541 +0.17(+0.97%)
Jan 09, 2008 17.70 17.78 17.32 17.72 38,948 +0.15(+0.83%)
Jan 08, 2008 18.06 18.24 17.58 17.58 24,167 -0.47(-2.62%)
Jan 07, 2008 18.27 18.30 17.91 18.05 9,159 -0.25(-1.36%)
Jan 04, 2008 18.81 18.81 18.29 18.30 27,202 -0.80(-4.17%)
Jan 03, 2008 19.40 19.40 19.10 19.10 5,845 -0.16(-0.85%)
Jan 02, 2008 19.24 19.26 19.10 19.26 1,966 -0.29(-1.49%)
Jan 01, 2008 19.64 19.70 19.55 19.55 31,931 +0.00(+0.00%)
Dec 31, 2007 19.64 19.70 19.55 19.55 31,931 -0.19(-0.97%)
Dec 28, 2007 19.72 19.86 19.68 19.74 10,023 -0.02(-0.09%)
Dec 27, 2007 19.94 19.99 19.76 19.76 12,874 -0.31(-1.54%)
Dec 26, 2007 19.99 20.08 19.95 20.07 19,142 +0.02(+0.09%)
Dec 24, 2007 19.95 20.05 19.93 20.05 7,773 +0.15(+0.78%)
Dec 21, 2007 19.80 19.90 19.80 19.89 3,063 +0.36(+1.86%)
Dec 20, 2007 19.42 19.53 19.40 19.53 8,769 +0.37(+1.94%)
Dec 19, 2007 19.32 19.32 19.14 19.16 3,806 +0.01(+0.05%)
Dec 18, 2007 19.15 19.20 18.95 19.15 19,286 +0.08(+0.43%)
Dec 17, 2007 19.37 19.37 19.05 19.07 11,157 -0.42(-2.15%)
Dec 14, 2007 19.53 19.70 19.48 19.49 8,356 -0.21(-1.06%)
Dec 13, 2007 19.70 19.70 19.54 19.70 14,079 -0.05(-0.28%)
Dec 12, 2007 20.13 20.13 19.47 19.75 30,929 +0.10(+0.51%)
Dec 11, 2007 20.09 20.14 19.59 19.65 22,792 -0.43(-2.13%)
Dec 10, 2007 19.83 20.16 19.83 20.08 39,324 +0.10(+0.50%)
Dec 07, 2007 19.95 20.01 19.88 19.98 33,033 +0.08(+0.39%)
Dec 06, 2007 19.70 19.90 19.70 19.90 9,737 +0.22(+1.13%)
Dec 05, 2007 19.71 19.75 19.58 19.68 2,805 +0.43(+2.22%)
Dec 04, 2007 19.31 19.40 19.22 19.25 39,101 -0.16(-0.84%)
Dec 03, 2007 19.43 19.61 19.41 19.41 6,930 -0.10(-0.51%)
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%)
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.