Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.98 17.30 16.95 17.14 5,342 -0.01(-0.05%)
Jul 30, 2008 17.25 17.29 16.98 17.15 8,673 +0.14(+0.80%)
Jul 29, 2008 17.01 17.09 17.01 17.01 2,321 +0.22(+1.30%)
Jul 28, 2008 16.86 16.88 16.79 16.79 1,124 -0.20(-1.18%)
Jul 25, 2008 16.85 16.99 16.85 16.99 7,967 +0.30(+1.80%)
Jul 24, 2008 16.88 16.88 16.69 16.69 5,240 -0.50(-2.91%)
Jul 23, 2008 17.15 17.34 17.15 17.19 28,635 +0.26(+1.51%)
Jul 22, 2008 16.96 16.96 16.89 16.94 4,469 -0.27(-1.59%)
Jul 21, 2008 17.43 17.43 17.15 17.21 3,149 -0.16(-0.94%)
Jul 18, 2008 17.42 17.42 17.21 17.38 7,904 -0.24(-1.37%)
Jul 17, 2008 17.41 17.62 17.28 17.62 1,691 +0.38(+2.20%)
Jul 16, 2008 16.78 17.24 16.78 17.24 2,134 +0.44(+2.65%)
Jul 15, 2008 16.57 16.98 16.33 16.79 6,725 +0.19(+1.15%)
Jul 14, 2008 17.32 17.32 16.60 16.60 2,414 -0.34(-1.99%)
Jul 11, 2008 17.00 17.16 16.72 16.94 5,849 -0.28(-1.64%)
Jul 10, 2008 17.07 17.27 17.01 17.22 10,058 +0.15(+0.85%)
Jul 09, 2008 17.56 17.56 17.07 17.08 4,278 -0.52(-2.95%)
Jul 08, 2008 17.39 17.60 17.34 17.60 21,158 +0.12(+0.68%)
Jul 07, 2008 17.75 17.75 17.27 17.48 7,544 -0.01(-0.05%)
Jul 04, 2008 17.48 17.54 17.28 17.49 6,063 +0.00(+0.00%)
Jul 03, 2008 17.48 17.54 17.28 17.49 6,063 -0.06(-0.36%)
Jul 02, 2008 17.99 18.02 17.55 17.55 30,827 -0.33(-1.86%)
Jul 01, 2008 17.59 17.91 17.45 17.88 21,509 +0.10(+0.54%)
Jun 30, 2008 17.87 18.05 17.79 17.79 31,080 -0.24(-1.31%)
Jun 27, 2008 17.97 18.02 17.77 18.02 8,289 -0.10(-0.56%)
Jun 26, 2008 18.37 18.42 18.02 18.12 12,780 -0.62(-3.30%)
Jun 25, 2008 18.73 18.85 18.73 18.74 3,204 +0.26(+1.43%)
Jun 24, 2008 18.37 18.70 18.31 18.48 4,559 -0.01(-0.05%)
Jun 23, 2008 18.75 18.78 18.48 18.49 11,178 -0.17(-0.93%)
Jun 20, 2008 18.84 18.84 18.51 18.66 5,773 -0.55(-2.85%)
Jun 19, 2008 18.76 19.23 18.68 19.21 10,832 +0.43(+2.28%)
Jun 18, 2008 18.87 18.87 18.72 18.78 2,463 -0.27(-1.43%)
Jun 17, 2008 19.39 19.39 19.05 19.05 3,756 -0.25(-1.28%)
Jun 16, 2008 19.08 19.38 19.08 19.30 10,392 +0.25(+1.29%)
Jun 13, 2008 18.82 19.10 18.82 19.05 11,997 +0.43(+2.30%)
Jun 12, 2008 18.86 19.04 18.62 18.62 8,038 -0.05(-0.29%)
Jun 11, 2008 19.17 19.17 18.68 18.68 22,587 -0.53(-2.75%)
Jun 10, 2008 19.15 19.24 19.14 19.21 2,963 -0.29(-1.48%)
Jun 09, 2008 19.55 19.55 19.27 19.50 16,835 -0.15(-0.76%)
Jun 06, 2008 20.00 20.02 19.62 19.65 32,566 -0.56(-2.75%)
Jun 05, 2008 20.04 20.21 20.01 20.20 46,854 +0.29(+1.46%)
Jun 04, 2008 19.75 20.09 19.69 19.91 23,421 +0.25(+1.25%)
Jun 03, 2008 19.77 19.96 19.50 19.66 38,657 -0.07(-0.37%)
Jun 02, 2008 19.99 19.99 19.65 19.74 10,932 -0.34(-1.68%)
May 30, 2008 19.98 20.18 19.98 20.07 2,853 +0.34(+1.74%)
May 29, 2008 19.62 19.83 19.56 19.73 4,598 +0.17(+0.86%)
May 28, 2008 19.61 19.61 19.43 19.56 38,630 +0.11(+0.56%)
May 27, 2008 19.10 19.47 19.10 19.45 5,690 +0.35(+1.81%)
May 26, 2008 19.16 19.16 18.92 19.11 26,887 +0.00(+0.00%)
May 23, 2008 19.16 19.16 18.92 19.11 26,887 -0.15(-0.78%)
May 22, 2008 19.29 19.33 19.20 19.26 2,963 +0.05(+0.26%)
May 21, 2008 19.55 19.72 19.20 19.21 39,699 -0.27(-1.40%)
May 20, 2008 19.70 19.70 19.46 19.48 1,877 -0.30(-1.52%)
May 19, 2008 20.07 20.21 19.72 19.78 8,983 -0.23(-1.14%)
May 16, 2008 20.05 20.05 19.81 20.01 2,402 +0.04(+0.18%)
May 15, 2008 19.55 19.97 19.55 19.97 2,979 +0.46(+2.38%)
May 14, 2008 19.60 19.76 19.51 19.51 5,012 +0.12(+0.60%)
May 13, 2008 19.24 19.39 19.24 19.39 2,309 +0.15(+0.77%)
May 12, 2008 18.93 19.24 18.93 19.24 1,422 +0.25(+1.31%)
May 09, 2008 18.87 19.08 18.52 19.00 2,675 -0.02(-0.10%)
May 08, 2008 18.89 19.01 18.88 19.01 1,059 +0.11(+0.56%)
May 07, 2008 19.35 19.35 18.91 18.91 932 -0.47(-2.42%)
May 06, 2008 18.93 19.38 18.92 19.38 3,100 +0.29(+1.50%)
May 05, 2008 19.10 19.14 19.04 19.09 8,803 -0.07(-0.38%)
May 02, 2008 19.44 19.44 19.06 19.16 8,620 -0.07(-0.38%)
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.