Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.50 19.54 19.50 19.54 2,524 +0.32(+1.64%)
May 30, 2007 19.04 19.23 19.04 19.23 928 -0.04(-0.19%)
May 29, 2007 19.24 19.27 19.24 19.26 2,557 +0.15(+0.81%)
May 25, 2007 19.08 19.11 19.06 19.11 3,210 +0.23(+1.21%)
May 24, 2007 19.24 19.32 18.88 18.88 1,901 -0.47(-2.41%)
May 23, 2007 19.42 19.47 19.35 19.35 1,637 -0.14(-0.70%)
May 22, 2007 19.44 19.54 19.38 19.48 1,023 +0.09(+0.47%)
May 21, 2007 19.50 19.50 19.39 19.39 830 +0.12(+0.61%)
May 18, 2007 19.37 19.37 19.22 19.27 2,013 +0.02(+0.10%)
May 17, 2007 19.24 19.28 19.23 19.25 3,864 +0.00(+0.00%)
May 16, 2007 19.12 19.25 19.07 19.25 4,735 +0.15(+0.76%)
May 15, 2007 19.26 19.44 19.11 19.11 3,099 -0.20(-1.04%)
May 14, 2007 19.63 19.63 19.27 19.31 4,642 -0.15(-0.80%)
May 11, 2007 19.23 19.46 19.23 19.46 1,395 +0.27(+1.41%)
May 10, 2007 19.43 19.43 19.19 19.19 1,920 -0.31(-1.57%)
May 09, 2007 19.24 19.51 19.24 19.50 8,041 +0.15(+0.79%)
May 08, 2007 19.33 19.35 19.28 19.35 636 -0.02(-0.08%)
May 07, 2007 19.43 19.43 19.36 19.36 458 -0.01(-0.05%)
May 04, 2007 19.47 19.47 19.36 19.37 1,755 +0.09(+0.47%)
May 03, 2007 19.19 19.28 19.19 19.28 2,633 +0.11(+0.59%)
May 02, 2007 18.91 19.18 18.91 19.17 3,424 +0.12(+0.65%)
May 01, 2007 18.91 19.05 18.59 19.04 11,281 -0.04(-0.19%)
Apr 30, 2007 19.27 19.28 19.08 19.08 11,303 -0.15(-0.76%)
Apr 27, 2007 19.13 19.61 19.13 19.23 19,754 -0.04(-0.19%)
Apr 26, 2007 19.35 19.35 19.20 19.26 4,432 +0.03(+0.14%)
Apr 25, 2007 19.12 19.30 19.04 19.24 2,890 +0.15(+0.81%)
Apr 24, 2007 18.66 19.15 18.66 19.08 11,924 +0.20(+1.06%)
Apr 23, 2007 18.88 18.94 18.83 18.88 277,698 -0.04(-0.21%)
Apr 20, 2007 19.01 19.10 18.87 18.92 3,192 +0.07(+0.35%)
Apr 19, 2007 18.71 18.93 18.71 18.85 5,084 -0.05(-0.29%)
Apr 18, 2007 18.72 18.97 18.33 18.91 6,381 +0.08(+0.44%)
Apr 17, 2007 18.82 18.83 18.73 18.83 15,449 +0.05(+0.29%)
Apr 16, 2007 18.84 18.84 18.69 18.77 12,030 +0.12(+0.63%)
Apr 13, 2007 18.51 18.68 18.51 18.65 37,606 +0.05(+0.25%)
Apr 12, 2007 18.32 18.62 18.32 18.61 18,112 +0.17(+0.94%)
Apr 11, 2007 18.52 18.58 18.43 18.43 4,087 -0.17(-0.93%)
Apr 10, 2007 18.43 18.61 18.43 18.61 7,352 +0.10(+0.54%)
Apr 09, 2007 18.43 18.59 18.43 18.51 19,230 +0.01(+0.03%)
Apr 05, 2007 18.45 18.51 18.45 18.50 1,967 +0.10(+0.52%)
Apr 04, 2007 18.40 18.41 18.38 18.40 4,412 +0.08(+0.44%)
Apr 03, 2007 18.31 18.37 18.31 18.32 4,659 +0.23(+1.26%)
Apr 02, 2007 18.08 18.11 17.98 18.10 2,106 +0.05(+0.30%)
Mar 30, 2007 18.02 18.04 18.02 18.04 13,257 +0.04(+0.20%)
Mar 29, 2007 18.36 18.36 18.01 18.01 5,280 -0.20(-1.12%)
Mar 28, 2007 18.28 18.35 18.21 18.21 2,985 -0.27(-1.46%)
Mar 27, 2007 18.50 18.53 18.44 18.48 2,743 -0.10(-0.54%)
Mar 26, 2007 18.41 18.58 18.38 18.58 14,639 +0.09(+0.49%)
Mar 23, 2007 18.73 18.73 18.41 18.49 65,887 -0.05(-0.29%)
Mar 22, 2007 18.71 18.71 18.50 18.54 4,033 -0.11(-0.59%)
Mar 21, 2007 18.24 18.65 18.24 18.65 3,987 +0.49(+2.73%)
Mar 20, 2007 18.07 18.16 18.07 18.16 1,097 +0.12(+0.69%)
Mar 19, 2007 18.00 18.03 17.99 18.03 3,347 +0.08(+0.46%)
Mar 16, 2007 17.93 18.01 17.90 17.95 7,689 -0.03(-0.19%)
Mar 15, 2007 18.01 18.01 17.97 17.98 2,277 +0.05(+0.29%)
Mar 14, 2007 17.84 17.95 17.61 17.93 15,860 +0.11(+0.61%)
Mar 13, 2007 18.21 18.07 17.82 17.82 2,633 -0.38(-2.11%)
Mar 12, 2007 18.21 18.21 18.21 18.21 142 +0.18(+0.97%)
Mar 09, 2007 18.23 18.23 18.01 18.03 10,671 +0.03(+0.15%)
Mar 08, 2007 18.11 18.12 17.98 18.01 10,617 +0.14(+0.77%)
Mar 07, 2007 18.01 18.01 17.84 17.87 14,666 -0.09(-0.53%)
Mar 06, 2007 17.84 18.01 17.84 17.96 4,479 +0.32(+1.83%)
Mar 05, 2007 17.69 17.90 17.63 17.64 2,402 -0.27(-1.53%)
Mar 02, 2007 17.94 18.10 17.87 17.91 7,677 -0.23(-1.26%)
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.