Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.90 -0.10 (-0.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.93 20.13 19.93 20.02 2,860 +0.34(+1.74%)
May 29, 2008 19.57 19.78 19.51 19.68 4,610 +0.17(+0.86%)
May 28, 2008 19.56 19.56 19.38 19.51 38,729 +0.11(+0.56%)
May 27, 2008 19.05 19.42 19.05 19.40 5,704 +0.35(+1.81%)
May 26, 2008 19.11 19.11 18.87 19.06 26,956 +0.00(+0.00%)
May 23, 2008 19.11 19.11 18.87 19.06 26,956 -0.15(-0.78%)
May 22, 2008 19.24 19.28 19.15 19.21 2,970 +0.05(+0.26%)
May 21, 2008 19.50 19.67 19.15 19.16 39,801 -0.27(-1.40%)
May 20, 2008 19.65 19.65 19.41 19.43 1,882 -0.30(-1.52%)
May 19, 2008 20.02 20.16 19.67 19.73 9,006 -0.23(-1.14%)
May 16, 2008 19.99 19.99 19.76 19.96 2,408 +0.04(+0.18%)
May 15, 2008 19.50 19.92 19.50 19.92 2,987 +0.46(+2.38%)
May 14, 2008 19.55 19.71 19.46 19.46 5,024 +0.12(+0.60%)
May 13, 2008 19.20 19.34 19.20 19.34 2,314 +0.15(+0.77%)
May 12, 2008 18.89 19.20 18.89 19.20 1,425 +0.25(+1.31%)
May 09, 2008 18.82 19.03 18.48 18.95 2,682 -0.02(-0.10%)
May 08, 2008 18.84 18.96 18.83 18.96 1,061 +0.11(+0.56%)
May 07, 2008 19.30 19.30 18.86 18.86 935 -0.47(-2.42%)
May 06, 2008 18.88 19.33 18.87 19.33 3,108 +0.29(+1.50%)
May 05, 2008 19.05 19.09 18.99 19.04 8,826 -0.07(-0.38%)
May 02, 2008 19.39 19.39 19.01 19.11 8,642 -0.07(-0.38%)
May 01, 2008 18.65 19.19 18.65 19.19 19,254 +0.70(+3.79%)
Apr 30, 2008 18.80 18.81 18.49 18.49 70,949 -0.11(-0.61%)
Apr 29, 2008 18.67 18.67 18.60 18.60 715 +0.04(+0.22%)
Apr 28, 2008 18.70 18.70 18.54 18.56 3,647 +0.19(+1.06%)
Apr 25, 2008 18.49 18.49 18.36 18.36 1,320 -0.26(-1.39%)
Apr 24, 2008 18.28 18.78 18.26 18.62 13,657 +0.24(+1.29%)
Apr 23, 2008 18.25 18.46 18.24 18.39 6,482 +0.42(+2.33%)
Apr 22, 2008 18.23 18.23 17.88 17.97 7,761 -0.42(-2.27%)
Apr 21, 2008 18.05 18.39 18.04 18.39 4,296 +0.24(+1.33%)
Apr 18, 2008 17.97 18.19 17.92 18.14 4,786 +0.59(+3.39%)
Apr 17, 2008 17.40 17.55 17.40 17.55 10,191 +0.03(+0.16%)
Apr 16, 2008 17.20 17.52 17.20 17.52 3,850 +0.68(+4.05%)
Apr 15, 2008 16.78 16.88 16.78 16.84 2,237 -0.07(-0.43%)
Apr 14, 2008 16.94 16.99 16.85 16.91 3,850 -0.13(-0.76%)
Apr 11, 2008 17.25 17.25 17.04 17.04 2,909 -0.44(-2.53%)
Apr 10, 2008 17.33 17.55 17.24 17.49 8,317 +0.23(+1.32%)
Apr 09, 2008 17.24 17.26 17.24 17.26 500 -0.08(-0.47%)
Apr 08, 2008 17.30 17.34 17.24 17.34 1,600 -0.14(-0.78%)
Apr 07, 2008 17.70 17.70 17.48 17.48 4,951 -0.18(-1.03%)
Apr 04, 2008 17.44 17.73 17.44 17.66 1,430 +0.07(+0.39%)
Apr 03, 2008 17.34 17.65 17.29 17.59 3,688 +0.25(+1.44%)
Apr 02, 2008 17.43 17.62 17.27 17.34 9,902 -0.06(-0.32%)
Apr 01, 2008 17.11 17.40 17.11 17.40 1,314 +0.76(+4.54%)
Mar 31, 2008 16.64 16.64 16.64 16.64 220 -0.03(-0.16%)
Mar 28, 2008 16.91 16.93 16.67 16.67 3,190 -0.05(-0.33%)
Mar 27, 2008 16.96 16.99 16.72 16.72 2,310 -0.45(-2.59%)
Mar 26, 2008 17.13 17.21 17.08 17.17 10,012 -0.16(-0.94%)
Mar 25, 2008 17.27 17.33 17.19 17.33 8,472 +0.12(+0.69%)
Mar 24, 2008 16.63 17.25 16.63 17.21 3,630 +0.68(+4.12%)
Mar 21, 2008 16.25 16.53 16.23 16.53 1,650 +0.00(+0.00%)
Mar 20, 2008 16.25 16.53 16.23 16.53 1,650 +0.13(+0.78%)
Mar 19, 2008 16.55 16.80 16.40 16.40 5,439 -0.27(-1.64%)
Mar 18, 2008 16.44 16.68 16.37 16.68 6,271 +0.49(+3.03%)
Mar 17, 2008 16.16 16.20 16.16 16.19 3,850 -0.26(-1.60%)
Mar 14, 2008 17.02 17.02 16.35 16.45 5,391 -0.42(-2.47%)
Mar 13, 2008 16.52 16.93 16.50 16.87 2,343 +0.13(+0.75%)
Mar 12, 2008 16.89 16.99 16.74 16.74 3,955 +0.06(+0.38%)
Mar 11, 2008 16.49 16.69 16.42 16.68 25,856 +0.38(+2.34%)
Mar 10, 2008 16.28 16.30 16.27 16.30 1,210 -0.19(-1.16%)
Mar 07, 2008 16.81 16.81 16.32 16.49 14,661 -0.23(-1.40%)
Mar 06, 2008 16.89 16.99 16.72 16.72 15,362 +0.23(+1.42%)
Mar 05, 2008 16.91 16.91 16.49 16.49 3,961 -0.31(-1.84%)
Mar 04, 2008 16.61 16.80 16.47 16.80 14,062 +0.18(+1.09%)
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.