Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.93 17.38 16.93 17.31 7,468 +0.01(+0.04%)
Jan 30, 2008 17.18 17.57 17.11 17.30 17,454 +0.02(+0.12%)
Jan 29, 2008 17.22 17.31 17.19 17.28 7,399 +0.05(+0.30%)
Jan 28, 2008 17.17 17.24 17.12 17.23 2,487 +0.11(+0.65%)
Jan 25, 2008 17.74 17.84 17.12 17.12 19,491 -0.11(-0.63%)
Jan 24, 2008 16.93 17.34 16.93 17.23 4,235 +0.58(+3.50%)
Jan 23, 2008 16.54 16.64 15.90 16.64 39,539 -0.19(-1.14%)
Jan 22, 2008 15.75 16.83 15.75 16.83 17,677 -0.34(-1.96%)
Jan 21, 2008 17.05 17.27 17.00 17.17 17,972 +0.00(+0.00%)
Jan 18, 2008 17.05 17.27 17.00 17.17 17,972 +0.21(+1.23%)
Jan 17, 2008 17.34 17.44 16.96 16.96 13,226 -0.42(-2.41%)
Jan 16, 2008 17.18 17.57 17.04 17.38 162,840 +0.06(+0.37%)
Jan 15, 2008 17.69 17.69 17.30 17.32 5,494 -0.52(-2.93%)
Jan 14, 2008 17.62 17.85 17.48 17.84 4,041 +0.46(+2.64%)
Jan 11, 2008 17.51 17.55 17.24 17.38 5,974 -0.55(-3.05%)
Jan 10, 2008 17.66 17.96 17.62 17.93 6,529 +0.17(+0.97%)
Jan 09, 2008 17.73 17.81 17.35 17.75 38,879 +0.15(+0.83%)
Jan 08, 2008 18.09 18.27 17.61 17.61 24,124 -0.47(-2.62%)
Jan 07, 2008 18.30 18.34 17.95 18.08 9,143 -0.25(-1.36%)
Jan 04, 2008 18.85 18.85 18.32 18.33 27,153 -0.80(-4.17%)
Jan 03, 2008 19.44 19.44 19.13 19.13 5,835 -0.16(-0.85%)
Jan 02, 2008 19.27 19.29 19.13 19.29 1,962 -0.29(-1.49%)
Jan 01, 2008 19.68 19.74 19.58 19.58 31,874 +0.00(+0.00%)
Dec 31, 2007 19.68 19.74 19.58 19.58 31,874 -0.19(-0.97%)
Dec 28, 2007 19.76 19.89 19.71 19.78 10,005 -0.02(-0.09%)
Dec 27, 2007 19.98 20.03 19.79 19.79 12,851 -0.31(-1.54%)
Dec 26, 2007 20.02 20.11 19.99 20.10 19,108 +0.02(+0.09%)
Dec 24, 2007 19.99 20.09 19.97 20.09 7,759 +0.15(+0.78%)
Dec 21, 2007 19.83 19.94 19.83 19.93 3,057 +0.36(+1.86%)
Dec 20, 2007 19.46 19.57 19.43 19.57 8,753 +0.37(+1.94%)
Dec 19, 2007 19.36 19.36 19.17 19.19 3,800 +0.01(+0.05%)
Dec 18, 2007 19.18 19.24 18.98 19.18 19,252 +0.08(+0.43%)
Dec 17, 2007 19.40 19.40 19.08 19.10 11,138 -0.42(-2.15%)
Dec 14, 2007 19.57 19.74 19.51 19.52 8,341 -0.21(-1.06%)
Dec 13, 2007 19.74 19.74 19.58 19.73 14,054 -0.05(-0.28%)
Dec 12, 2007 20.17 20.17 19.50 19.78 30,874 +0.10(+0.51%)
Dec 11, 2007 20.13 20.18 19.62 19.68 22,751 -0.43(-2.13%)
Dec 10, 2007 19.87 20.19 19.87 20.11 39,253 +0.10(+0.50%)
Dec 07, 2007 19.99 20.05 19.92 20.01 32,974 +0.08(+0.39%)
Dec 06, 2007 19.73 19.93 19.73 19.93 9,720 +0.22(+1.13%)
Dec 05, 2007 19.75 19.78 19.61 19.71 2,800 +0.43(+2.22%)
Dec 04, 2007 19.35 19.43 19.26 19.28 39,031 -0.16(-0.84%)
Dec 03, 2007 19.47 19.65 19.45 19.45 6,918 -0.10(-0.51%)
Nov 30, 2007 20.00 20.00 19.45 19.55 12,279 -0.31(-1.56%)
Nov 29, 2007 19.84 19.89 19.68 19.86 6,869 +0.13(+0.65%)
Nov 28, 2007 19.56 19.83 19.51 19.73 46,646 +0.72(+3.78%)
Nov 27, 2007 19.43 19.43 18.83 19.01 17,611 +0.19(+1.02%)
Nov 26, 2007 19.61 19.61 18.82 18.82 13,194 -0.42(-2.18%)
Nov 23, 2007 19.72 19.72 18.96 19.24 45,634 +0.22(+1.15%)
Nov 21, 2007 18.99 19.34 18.84 19.02 12,367 -0.21(-1.07%)
Nov 20, 2007 19.49 19.67 18.91 19.23 58,140 -0.00(-0.01%)
Nov 19, 2007 19.64 19.64 19.23 19.23 68,094 -0.50(-2.54%)
Nov 16, 2007 19.53 19.84 19.34 19.73 17,463 +0.22(+1.12%)
Nov 15, 2007 19.78 19.78 19.38 19.51 13,866 -0.44(-2.19%)
Nov 14, 2007 20.25 20.25 19.87 19.95 24,940 +0.00(+0.00%)
Nov 13, 2007 19.41 20.03 19.41 19.95 22,718 +0.58(+3.01%)
Nov 12, 2007 19.98 19.98 19.12 19.36 15,546 -0.47(-2.39%)
Nov 09, 2007 19.98 20.15 19.80 19.84 26,540 -0.49(-2.42%)
Nov 08, 2007 20.88 20.90 19.98 20.33 46,111 -0.64(-3.04%)
Nov 07, 2007 20.90 21.31 20.90 20.97 30,089 -0.40(-1.87%)
Nov 06, 2007 21.92 21.92 21.16 21.37 47,315 -0.05(-0.21%)
Nov 05, 2007 21.37 21.53 21.23 21.41 10,137 -0.12(-0.55%)
Nov 02, 2007 21.22 21.58 21.22 21.53 17,158 +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.