Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.84 18.85 18.52 18.52 70,822 -0.11(-0.61%)
Apr 29, 2008 18.70 18.70 18.63 18.63 713 +0.04(+0.22%)
Apr 28, 2008 18.73 18.73 18.57 18.59 3,640 +0.19(+1.06%)
Apr 25, 2008 18.52 18.52 18.40 18.40 1,317 -0.26(-1.39%)
Apr 24, 2008 18.31 18.81 18.29 18.66 13,633 +0.24(+1.29%)
Apr 23, 2008 18.28 18.49 18.27 18.42 6,471 +0.42(+2.33%)
Apr 22, 2008 18.26 18.26 17.91 18.00 7,747 -0.42(-2.27%)
Apr 21, 2008 18.08 18.42 18.07 18.42 4,288 +0.24(+1.33%)
Apr 18, 2008 18.00 18.22 17.95 18.18 4,777 +0.60(+3.39%)
Apr 17, 2008 17.44 17.58 17.44 17.58 10,173 +0.03(+0.16%)
Apr 16, 2008 17.23 17.55 17.23 17.55 3,844 +0.68(+4.05%)
Apr 15, 2008 16.81 16.91 16.81 16.87 2,233 -0.07(-0.43%)
Apr 14, 2008 16.97 17.02 16.88 16.94 3,844 -0.13(-0.76%)
Apr 11, 2008 17.28 17.28 17.07 17.07 2,903 -0.44(-2.53%)
Apr 10, 2008 17.36 17.58 17.27 17.52 8,302 +0.23(+1.32%)
Apr 09, 2008 17.27 17.29 17.27 17.29 499 -0.08(-0.47%)
Apr 08, 2008 17.33 17.37 17.27 17.37 1,598 -0.14(-0.78%)
Apr 07, 2008 17.74 17.74 17.51 17.51 4,942 -0.18(-1.03%)
Apr 04, 2008 17.47 17.76 17.47 17.69 1,427 +0.07(+0.39%)
Apr 03, 2008 17.37 17.68 17.32 17.62 3,681 +0.25(+1.44%)
Apr 02, 2008 17.46 17.65 17.30 17.37 9,884 -0.06(-0.32%)
Apr 01, 2008 17.14 17.43 17.14 17.43 1,312 +0.76(+4.54%)
Mar 31, 2008 16.67 16.67 16.67 16.67 219 -0.03(-0.16%)
Mar 28, 2008 16.94 16.96 16.70 16.70 3,185 -0.05(-0.33%)
Mar 27, 2008 16.99 17.02 16.75 16.75 2,306 -0.45(-2.59%)
Mar 26, 2008 17.16 17.24 17.11 17.20 9,994 -0.16(-0.94%)
Mar 25, 2008 17.30 17.36 17.22 17.36 8,457 +0.12(+0.69%)
Mar 24, 2008 16.66 17.28 16.66 17.24 3,624 +0.68(+4.12%)
Mar 21, 2008 16.28 16.56 16.26 16.56 1,647 +0.00(+0.00%)
Mar 20, 2008 16.28 16.56 16.26 16.56 1,647 +0.13(+0.78%)
Mar 19, 2008 16.58 16.84 16.43 16.43 5,430 -0.27(-1.63%)
Mar 18, 2008 16.47 16.71 16.40 16.71 6,260 +0.49(+3.03%)
Mar 17, 2008 16.19 16.23 16.19 16.22 3,844 -0.26(-1.60%)
Mar 14, 2008 17.05 17.05 16.38 16.48 5,381 -0.42(-2.47%)
Mar 13, 2008 16.55 16.96 16.53 16.90 2,339 +0.13(+0.75%)
Mar 12, 2008 16.92 17.02 16.77 16.77 3,948 +0.06(+0.38%)
Mar 11, 2008 16.52 16.72 16.45 16.71 25,810 +0.38(+2.34%)
Mar 10, 2008 16.31 16.33 16.30 16.33 1,208 -0.19(-1.16%)
Mar 07, 2008 16.84 16.84 16.35 16.52 14,635 -0.23(-1.40%)
Mar 06, 2008 16.92 17.02 16.75 16.75 15,334 +0.23(+1.42%)
Mar 05, 2008 16.94 16.94 16.52 16.52 3,953 -0.31(-1.84%)
Mar 04, 2008 16.64 16.83 16.50 16.83 14,037 +0.18(+1.09%)
Mar 03, 2008 16.85 16.85 16.64 16.64 6,417 -0.23(-1.35%)
Feb 29, 2008 17.14 17.16 16.87 16.87 3,070 -0.55(-3.16%)
Feb 28, 2008 17.48 17.58 17.35 17.42 5,599 -0.23(-1.32%)
Feb 27, 2008 17.41 17.72 17.41 17.65 2,043 +0.16(+0.94%)
Feb 26, 2008 17.24 17.63 17.24 17.49 4,408 +0.12(+0.68%)
Feb 25, 2008 17.25 17.43 17.18 17.37 5,079 +0.17(+1.01%)
Feb 22, 2008 17.04 17.20 16.92 17.20 10,706 +0.02(+0.11%)
Feb 21, 2008 17.47 17.47 17.18 17.18 6,049 -0.03(-0.16%)
Feb 20, 2008 17.09 17.34 17.09 17.21 13,728 +0.28(+1.65%)
Feb 19, 2008 17.47 17.47 16.93 16.93 7,248 -0.17(-1.00%)
Feb 18, 2008 17.26 17.28 17.10 17.10 1,537 +0.00(+0.00%)
Feb 15, 2008 17.26 17.28 17.10 17.10 1,537 -0.23(-1.31%)
Feb 14, 2008 17.77 17.77 17.33 17.33 7,827 -0.40(-2.26%)
Feb 13, 2008 17.62 17.74 17.53 17.73 5,079 +0.50(+2.91%)
Feb 12, 2008 17.49 17.52 17.15 17.23 2,689 -0.08(-0.44%)
Feb 11, 2008 17.30 17.33 17.13 17.30 10,440 +0.23(+1.35%)
Feb 08, 2008 16.71 17.07 16.71 17.07 5,326 +0.31(+1.85%)
Feb 07, 2008 16.60 16.84 16.53 16.76 5,511 +0.04(+0.22%)
Feb 06, 2008 17.04 17.11 16.73 16.73 5,427 -0.34(-1.97%)
Feb 05, 2008 17.14 17.37 17.06 17.06 13,289 -0.58(-3.30%)
Feb 04, 2008 17.70 17.70 17.64 17.65 1,106 -0.22(-1.24%)
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.