Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.64 19.70 19.55 19.55 31,929 -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 20.00 19.76 19.76 12,873 -0.31(-1.54%)
Dec 26, 2007 19.99 20.08 19.95 20.07 19,141 +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 19.90 3,063 +0.36(+1.86%)
Dec 20, 2007 19.42 19.53 19.40 19.53 8,768 +0.37(+1.95%)
Dec 19, 2007 19.32 19.32 19.14 19.16 3,806 +0.01(+0.05%)
Dec 18, 2007 19.15 19.21 18.95 19.15 19,285 +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 14,078 -0.05(-0.28%)
Dec 12, 2007 20.13 20.13 19.47 19.75 30,928 +0.10(+0.51%)
Dec 11, 2007 20.10 20.14 19.59 19.65 22,791 -0.43(-2.13%)
Dec 10, 2007 19.83 20.16 19.83 20.08 39,322 +0.10(+0.50%)
Dec 07, 2007 19.95 20.01 19.88 19.98 33,032 +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 39,100 -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 12,300 -0.31(-1.56%)
Nov 29, 2007 19.80 19.85 19.65 19.82 6,881 +0.13(+0.65%)
Nov 28, 2007 19.52 19.80 19.48 19.70 46,727 +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 19.21 45,714 +0.22(+1.15%)
Nov 21, 2007 18.96 19.30 18.81 18.99 12,388 -0.21(-1.07%)
Nov 20, 2007 19.46 19.63 18.88 19.19 58,241 -0.00(-0.01%)
Nov 19, 2007 19.61 19.61 19.20 19.20 68,213 -0.50(-2.54%)
Nov 16, 2007 19.50 19.80 19.30 19.70 17,493 +0.22(+1.12%)
Nov 15, 2007 19.75 19.75 19.34 19.48 13,890 -0.44(-2.19%)
Nov 14, 2007 20.21 20.21 19.83 19.91 24,984 +0.00(+0.00%)
Nov 13, 2007 19.38 20.00 19.38 19.91 22,758 +0.58(+3.01%)
Nov 12, 2007 19.94 19.94 19.09 19.33 15,573 -0.47(-2.39%)
Nov 09, 2007 19.94 20.11 19.77 19.80 26,587 -0.49(-2.42%)
Nov 08, 2007 20.84 20.87 19.94 20.30 46,192 -0.64(-3.04%)
Nov 07, 2007 20.87 21.28 20.86 20.93 30,141 -0.40(-1.87%)
Nov 06, 2007 21.88 21.88 21.12 21.33 47,397 -0.05(-0.21%)
Nov 05, 2007 21.33 21.50 21.20 21.38 10,155 -0.12(-0.55%)
Nov 02, 2007 21.19 21.54 21.19 21.50 17,188 +0.17(+0.81%)
Nov 01, 2007 21.66 21.66 21.32 21.32 10,633 -0.33(-1.51%)
Oct 31, 2007 21.33 21.65 20.68 21.65 12,916 +0.22(+1.02%)
Oct 30, 2007 21.49 21.50 21.30 21.43 118,378 +0.04(+0.17%)
Oct 29, 2007 21.14 21.46 21.14 21.40 593,604 +0.16(+0.77%)
Oct 26, 2007 21.68 21.68 21.10 21.23 16,457 +0.21(+0.99%)
Oct 25, 2007 21.48 21.48 20.89 21.02 583,892 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.96 21.37 20,146 -0.48(-2.21%)
Oct 23, 2007 21.61 21.86 21.56 21.85 16,888 +0.36(+1.69%)
Oct 22, 2007 21.09 21.50 21.08 21.49 14,413 +0.24(+1.11%)
Oct 19, 2007 21.84 21.84 21.24 21.25 8,873 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.92 10,442 +0.31(+1.45%)
Oct 17, 2007 22.00 22.00 21.35 21.60 21,033 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.35 2,855 -0.23(-1.05%)
Oct 15, 2007 21.88 21.88 21.52 21.58 5,728 -0.15(-0.71%)
Oct 12, 2007 21.68 21.76 21.11 21.73 12,968 +0.49(+2.29%)
Oct 11, 2007 21.88 21.88 21.20 21.24 24,239 -0.41(-1.91%)
Oct 10, 2007 21.55 21.66 21.50 21.66 6,028 +0.10(+0.46%)
Oct 09, 2007 21.55 21.60 21.45 21.56 11,146 -0.06(-0.29%)
Oct 08, 2007 21.47 21.63 21.46 21.62 6,749 +0.19(+0.88%)
Oct 05, 2007 21.23 21.50 21.19 21.43 22,352 +0.35(+1.68%)
Oct 04, 2007 20.99 21.12 20.98 21.08 6,149 +0.01(+0.04%)
Oct 03, 2007 21.14 21.20 21.00 21.07 6,503 -0.17(-0.81%)
Oct 02, 2007 21.23 21.24 21.10 21.24 7,037 +0.03(+0.16%)
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.