Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.01 -0.37 (-0.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.02 20.02 19.46 19.56 12,269 -0.31(-1.56%)
Nov 29, 2007 19.86 19.90 19.70 19.87 6,864 +0.13(+0.65%)
Nov 28, 2007 19.57 19.85 19.53 19.75 46,609 +0.72(+3.78%)
Nov 27, 2007 19.45 19.45 18.84 19.03 17,597 +0.19(+1.02%)
Nov 26, 2007 19.63 19.63 18.83 18.83 13,183 -0.42(-2.18%)
Nov 23, 2007 19.74 19.74 18.97 19.25 45,598 +0.22(+1.15%)
Nov 21, 2007 19.01 19.35 18.86 19.04 12,357 -0.21(-1.07%)
Nov 20, 2007 19.51 19.68 18.93 19.24 58,094 -0.00(-0.01%)
Nov 19, 2007 19.65 19.65 19.24 19.24 68,040 -0.50(-2.54%)
Nov 16, 2007 19.55 19.86 19.35 19.75 17,449 +0.22(+1.12%)
Nov 15, 2007 19.80 19.80 19.39 19.53 13,855 -0.44(-2.19%)
Nov 14, 2007 20.27 20.27 19.88 19.96 24,920 +0.00(+0.00%)
Nov 13, 2007 19.43 20.05 19.43 19.96 22,700 +0.58(+3.01%)
Nov 12, 2007 19.99 19.99 19.14 19.38 15,534 -0.47(-2.39%)
Nov 09, 2007 19.99 20.16 19.82 19.86 26,519 -0.49(-2.42%)
Nov 08, 2007 20.89 20.92 19.99 20.35 46,075 -0.64(-3.04%)
Nov 07, 2007 20.92 21.33 20.91 20.98 30,065 -0.40(-1.88%)
Nov 06, 2007 21.93 21.93 21.18 21.39 47,278 -0.05(-0.21%)
Nov 05, 2007 21.39 21.55 21.25 21.43 10,129 -0.12(-0.55%)
Nov 02, 2007 21.24 21.59 21.24 21.55 17,145 +0.17(+0.81%)
Nov 01, 2007 21.71 21.71 21.38 21.38 10,606 -0.33(-1.51%)
Oct 31, 2007 21.39 21.70 20.73 21.70 12,884 +0.22(+1.02%)
Oct 30, 2007 21.54 21.56 21.35 21.49 118,078 +0.04(+0.17%)
Oct 29, 2007 21.19 21.51 21.19 21.45 592,103 +0.16(+0.77%)
Oct 26, 2007 21.73 21.73 21.15 21.29 16,415 +0.21(+0.99%)
Oct 25, 2007 21.53 21.53 20.94 21.08 582,415 -0.35(-1.62%)
Oct 24, 2007 21.58 21.59 21.01 21.42 20,095 -0.48(-2.20%)
Oct 23, 2007 21.67 21.91 21.61 21.91 16,845 +0.36(+1.69%)
Oct 22, 2007 21.14 21.55 21.13 21.54 14,376 +0.24(+1.11%)
Oct 19, 2007 21.90 21.90 21.29 21.30 8,850 -0.67(-3.05%)
Oct 18, 2007 21.68 22.16 21.66 21.97 10,415 +0.31(+1.45%)
Oct 17, 2007 22.05 22.05 21.40 21.66 20,979 +0.26(+1.19%)
Oct 16, 2007 21.27 21.49 21.26 21.40 2,847 -0.23(-1.05%)
Oct 15, 2007 21.93 21.93 21.57 21.63 5,714 -0.15(-0.71%)
Oct 12, 2007 21.73 21.81 21.17 21.79 12,935 +0.49(+2.29%)
Oct 11, 2007 21.93 21.93 21.25 21.30 24,177 -0.41(-1.91%)
Oct 10, 2007 21.60 21.71 21.56 21.71 6,012 +0.10(+0.46%)
Oct 09, 2007 21.60 21.66 21.50 21.61 11,118 -0.06(-0.29%)
Oct 08, 2007 21.52 21.68 21.51 21.68 6,732 +0.19(+0.88%)
Oct 05, 2007 21.29 21.55 21.25 21.49 22,295 +0.36(+1.68%)
Oct 04, 2007 21.04 21.18 21.03 21.13 6,133 +0.01(+0.04%)
Oct 03, 2007 21.19 21.25 21.05 21.12 6,487 -0.17(-0.81%)
Oct 02, 2007 21.29 21.29 21.16 21.29 7,019 +0.03(+0.16%)
Oct 01, 2007 21.14 21.30 20.71 21.26 7,449 +0.26(+1.22%)
Sep 28, 2007 21.12 21.12 20.99 21.00 7,030 +0.01(+0.03%)
Sep 27, 2007 21.08 21.08 20.98 21.00 5,617 +0.06(+0.29%)
Sep 26, 2007 20.97 21.02 20.86 20.94 11,281 +0.11(+0.54%)
Sep 25, 2007 20.73 20.83 20.73 20.83 2,569 +0.21(+1.00%)
Sep 24, 2007 20.78 20.83 20.58 20.62 10,492 -0.16(-0.76%)
Sep 21, 2007 20.80 20.86 20.76 20.78 6,394 +0.09(+0.43%)
Sep 20, 2007 20.89 20.89 19.86 20.69 7,245 -0.06(-0.30%)
Sep 19, 2007 20.84 20.84 20.65 20.75 6,685 +0.09(+0.41%)
Sep 18, 2007 20.29 20.69 20.23 20.66 21,674 -0.30(-1.41%)
Sep 17, 2007 20.18 20.96 20.06 20.96 5,103 +0.71(+3.51%)
Sep 14, 2007 20.06 20.27 20.06 20.25 3,435 +0.03(+0.14%)
Sep 13, 2007 20.33 20.33 20.19 20.22 3,841 -0.05(-0.23%)
Sep 12, 2007 20.41 20.47 20.26 20.27 4,734 -0.04(-0.18%)
Sep 11, 2007 20.00 20.38 20.00 20.30 4,884 +0.24(+1.18%)
Sep 10, 2007 20.26 20.26 19.83 20.06 9,626 +0.05(+0.23%)
Sep 07, 2007 20.25 20.25 19.98 20.02 8,369 -0.45(-2.18%)
Sep 06, 2007 20.52 20.53 20.36 20.47 11,328 +0.04(+0.18%)
Sep 05, 2007 20.57 20.59 20.32 20.43 20,719 -0.22(-1.06%)
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.