Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.42 +5.43 (+4.98%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.75 16.75 16.47 16.50 2,030 -0.02(-0.11%)
Aug 30, 2006 16.42 16.56 16.39 16.52 31,057 +0.14(+0.83%)
Aug 29, 2006 16.21 16.38 16.16 16.38 1,510 +0.07(+0.45%)
Aug 28, 2006 16.29 16.31 16.29 16.31 10,431 +0.18(+1.13%)
Aug 25, 2006 16.16 16.26 16.13 16.13 2,019 +0.07(+0.45%)
Aug 24, 2006 16.11 16.11 15.92 16.06 3,325 +0.06(+0.40%)
Aug 23, 2006 16.24 16.26 15.93 15.99 14,520 -0.12(-0.74%)
Aug 22, 2006 16.08 16.21 16.08 16.11 548 -0.01(-0.06%)
Aug 21, 2006 16.09 16.13 16.09 16.12 1,152 -0.24(-1.45%)
Aug 18, 2006 16.15 16.37 16.15 16.36 7,859 +0.01(+0.07%)
Aug 17, 2006 16.32 16.46 16.18 16.34 6,748 +0.18(+1.11%)
Aug 16, 2006 15.87 16.16 15.81 16.16 20,213 +0.46(+2.96%)
Aug 15, 2006 15.55 15.72 15.55 15.70 7,023 +0.54(+3.55%)
Aug 14, 2006 15.29 15.33 15.16 15.16 4,719 +0.00(+0.00%)
Aug 11, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Aug 10, 2006 15.12 15.18 15.02 15.16 1,316 -0.10(-0.66%)
Aug 09, 2006 15.26 15.37 15.26 15.26 1,650 +0.30(+2.01%)
Aug 08, 2006 15.10 15.13 14.96 14.96 2,787 -0.13(-0.84%)
Aug 07, 2006 15.13 15.13 15.03 15.09 2,941 -0.06(-0.42%)
Aug 04, 2006 15.53 15.53 15.15 15.15 6,325 +0.05(+0.30%)
Aug 03, 2006 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Aug 02, 2006 15.13 15.13 15.11 15.11 13,657 +0.19(+1.28%)
Aug 01, 2006 14.94 14.94 14.92 14.92 5,158 -0.25(-1.62%)
Jul 31, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jul 28, 2006 15.03 15.17 15.03 15.16 3,709 +0.30(+2.02%)
Jul 27, 2006 15.08 15.08 14.86 14.86 2,414 +0.04(+0.25%)
Jul 26, 2006 14.71 14.90 14.71 14.83 4,930 +0.21(+1.43%)
Jul 25, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 24, 2006 14.45 14.67 14.45 14.62 3,506 +0.30(+2.10%)
Jul 21, 2006 14.46 14.46 14.30 14.31 5,926 -0.38(-2.60%)
Jul 20, 2006 14.98 14.99 14.70 14.70 4,159 -0.28(-1.89%)
Jul 19, 2006 14.84 15.03 14.78 14.98 4,280 +0.36(+2.49%)
Jul 18, 2006 14.92 14.92 14.46 14.62 4,608 -0.07(-0.50%)
Jul 17, 2006 14.65 14.79 14.65 14.69 145,905 -0.02(-0.12%)
Jul 14, 2006 14.68 14.74 14.66 14.71 9,782 -0.10(-0.68%)
Jul 13, 2006 14.81 14.81 14.80 14.81 219 -0.21(-1.40%)
Jul 12, 2006 15.03 15.06 15.02 15.02 13,261 -0.35(-2.25%)
Jul 11, 2006 15.10 15.37 15.10 15.36 2,085 +0.17(+1.14%)
Jul 10, 2006 15.50 15.51 15.17 15.19 8,889 -0.39(-2.51%)
Jul 07, 2006 15.67 15.70 15.58 15.58 6,756 -0.22(-1.38%)
Jul 06, 2006 15.87 15.87 15.79 15.80 8,214 -0.05(-0.29%)
Jul 05, 2006 15.84 15.88 15.84 15.85 6,708 -0.25(-1.53%)
Jul 03, 2006 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jun 30, 2006 16.07 16.27 16.04 16.09 6,749 +0.21(+1.32%)
Jun 29, 2006 15.66 15.88 15.66 15.88 5,816 +0.22(+1.40%)
Jun 28, 2006 15.51 15.68 15.47 15.66 19,879 +0.05(+0.29%)
Jun 27, 2006 15.94 15.94 15.60 15.62 9,295 -0.38(-2.36%)
Jun 26, 2006 15.98 16.05 15.93 16.00 8,669 -0.01(-0.04%)
Jun 23, 2006 15.96 16.00 15.95 16.00 3,511 +0.00(+0.01%)
Jun 22, 2006 15.96 16.02 15.93 16.00 15,623 -0.17(-1.07%)
Jun 21, 2006 16.16 16.27 16.16 16.17 3,965 +0.31(+1.98%)
Jun 20, 2006 15.92 15.92 15.78 15.86 1,097 +0.06(+0.37%)
Jun 19, 2006 15.95 15.99 15.77 15.80 15,410 -0.17(-1.08%)
Jun 16, 2006 15.95 15.98 15.95 15.97 1,536 -0.13(-0.79%)
Jun 15, 2006 15.75 16.16 15.75 16.10 18,162 +0.67(+4.37%)
Jun 14, 2006 15.48 15.52 15.39 15.43 6,035 +0.00(+0.00%)
Jun 13, 2006 15.33 15.62 15.33 15.43 11,443 -0.06(-0.41%)
Jun 12, 2006 15.71 15.77 15.48 15.49 9,474 -0.37(-2.36%)
Jun 09, 2006 16.04 16.17 15.86 15.86 22,054 -0.08(-0.51%)
Jun 08, 2006 15.96 15.99 15.57 15.95 38,340 -0.14(-0.85%)
Jun 07, 2006 16.19 16.32 16.08 16.08 3,455 -0.19(-1.18%)
Jun 06, 2006 16.34 16.34 16.14 16.27 38,836 -0.05(-0.28%)
Jun 05, 2006 16.58 16.58 16.32 16.32 658 -0.32(-1.94%)
Jun 02, 2006 16.65 16.65 16.64 16.64 2,359 -0.01(-0.09%)
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.