Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

127.67 +1.21 (+0.96%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.60 20.60 19.92 19.92 16,627 -0.41(-2.01%)
Jul 30, 2007 20.31 20.37 20.08 20.33 7,365 +0.25(+1.22%)
Jul 27, 2007 20.45 20.51 20.08 20.08 8,453 -0.27(-1.34%)
Jul 26, 2007 20.83 20.83 20.15 20.36 21,118 -0.34(-1.66%)
Jul 25, 2007 20.75 20.90 20.69 20.70 3,072 +0.01(+0.03%)
Jul 24, 2007 20.92 21.03 20.69 20.69 4,202 -0.34(-1.62%)
Jul 23, 2007 21.16 21.16 21.03 21.03 2,264 -0.01(-0.07%)
Jul 20, 2007 21.46 21.46 21.03 21.05 6,412 -0.33(-1.53%)
Jul 19, 2007 21.25 21.38 21.22 21.38 6,727 +0.41(+1.94%)
Jul 18, 2007 20.90 20.97 20.82 20.97 5,585 -0.13(-0.64%)
Jul 17, 2007 21.01 21.19 20.95 21.10 16,955 +0.30(+1.44%)
Jul 16, 2007 21.05 21.05 20.79 20.80 8,575 -0.08(-0.37%)
Jul 13, 2007 20.99 20.99 20.79 20.88 4,837 +0.01(+0.06%)
Jul 12, 2007 20.54 20.89 20.54 20.87 8,135 +0.50(+2.48%)
Jul 11, 2007 20.30 20.36 20.25 20.36 956 +0.02(+0.10%)
Jul 10, 2007 20.34 20.45 20.29 20.34 1,649 -0.11(-0.52%)
Jul 09, 2007 20.49 20.49 20.38 20.45 5,199 +0.09(+0.45%)
Jul 06, 2007 20.25 20.36 20.25 20.36 30,513 +0.11(+0.57%)
Jul 05, 2007 20.21 20.24 20.21 20.24 1,319 +0.15(+0.74%)
Jul 03, 2007 20.19 20.19 20.03 20.09 25,212 +0.06(+0.32%)
Jul 02, 2007 20.00 20.04 20.00 20.03 1,835 +0.12(+0.63%)
Jun 29, 2007 19.90 19.91 19.90 19.91 1,209 +0.04(+0.20%)
Jun 28, 2007 19.90 19.98 19.87 19.87 4,947 +0.03(+0.14%)
Jun 27, 2007 19.39 19.85 19.39 19.84 5,474 +0.27(+1.39%)
Jun 26, 2007 19.85 19.85 19.57 19.57 1,247 +0.00(+0.01%)
Jun 25, 2007 19.79 19.83 19.56 19.56 1,484 -0.27(-1.34%)
Jun 22, 2007 19.92 19.92 19.82 19.83 5,449 -0.18(-0.89%)
Jun 21, 2007 19.64 20.01 19.64 20.01 8,124 +0.29(+1.46%)
Jun 20, 2007 19.72 19.72 19.72 19.72 109 -0.16(-0.82%)
Jun 19, 2007 20.00 20.00 19.78 19.88 1,429 -0.02(-0.08%)
Jun 18, 2007 20.06 20.06 19.90 19.90 6,376 +0.01(+0.06%)
Jun 15, 2007 19.89 19.90 19.89 19.89 659 +0.15(+0.77%)
Jun 14, 2007 19.74 19.75 19.74 19.74 2,418 +0.15(+0.78%)
Jun 13, 2007 19.40 19.59 19.39 19.59 10,883 +0.21(+1.06%)
Jun 12, 2007 19.38 19.50 19.32 19.38 2,088 -0.10(-0.53%)
Jun 11, 2007 19.45 19.55 19.45 19.48 2,724 +0.10(+0.52%)
Jun 08, 2007 19.08 19.38 19.08 19.38 3,792 +0.17(+0.87%)
Jun 07, 2007 19.21 19.47 19.18 19.22 3,518 -0.27(-1.40%)
Jun 06, 2007 19.42 19.49 19.40 19.49 2,583 -0.13(-0.66%)
Jun 05, 2007 19.58 19.65 19.48 19.62 5,516 -0.02(-0.09%)
Jun 04, 2007 19.60 19.65 19.57 19.64 2,638 +0.06(+0.30%)
Jun 01, 2007 19.68 19.68 19.56 19.58 5,067 +0.07(+0.37%)
May 31, 2007 19.47 19.51 19.47 19.51 2,528 +0.32(+1.64%)
May 30, 2007 19.00 19.19 19.00 19.19 930 -0.04(-0.19%)
May 29, 2007 19.21 19.24 19.21 19.23 2,561 +0.15(+0.81%)
May 25, 2007 19.05 19.08 19.03 19.08 3,215 +0.23(+1.21%)
May 24, 2007 19.21 19.28 18.85 18.85 1,905 -0.46(-2.41%)
May 23, 2007 19.38 19.44 19.31 19.31 1,640 -0.14(-0.70%)
May 22, 2007 19.40 19.50 19.35 19.45 1,025 +0.09(+0.47%)
May 21, 2007 19.47 19.47 19.36 19.36 832 +0.12(+0.61%)
May 18, 2007 19.34 19.34 19.18 19.24 2,017 +0.02(+0.09%)
May 17, 2007 19.20 19.25 19.19 19.22 3,870 +0.00(+0.00%)
May 16, 2007 19.08 19.22 19.04 19.22 4,743 +0.15(+0.76%)
May 15, 2007 19.23 19.40 19.08 19.08 3,104 -0.20(-1.04%)
May 14, 2007 19.59 19.59 19.24 19.28 4,650 -0.15(-0.80%)
May 11, 2007 19.19 19.43 19.19 19.43 1,398 +0.27(+1.41%)
May 10, 2007 19.39 19.39 19.16 19.16 1,923 -0.31(-1.57%)
May 09, 2007 19.21 19.48 19.21 19.47 8,054 +0.15(+0.79%)
May 08, 2007 19.29 19.31 19.25 19.31 637 -0.02(-0.08%)
May 07, 2007 19.39 19.40 19.33 19.33 459 -0.01(-0.05%)
May 04, 2007 19.44 19.44 19.33 19.34 1,758 +0.09(+0.47%)
May 03, 2007 19.16 19.25 19.16 19.25 2,638 +0.11(+0.59%)
May 02, 2007 18.88 19.15 18.88 19.14 3,429 +0.12(+0.65%)
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.