Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.44 17.44 17.23 17.24 8,229 -0.02(-0.11%)
Sep 28, 2006 17.21 17.29 17.16 17.26 6,732 +0.05(+0.26%)
Sep 27, 2006 17.49 17.91 16.52 17.21 39,921 -0.12(-0.68%)
Sep 26, 2006 17.60 17.60 17.17 17.33 28,758 +0.01(+0.05%)
Sep 25, 2006 17.26 17.51 16.89 17.32 7,828 +0.31(+1.82%)
Sep 22, 2006 17.49 17.49 16.96 17.01 19,533 -0.13(-0.74%)
Sep 21, 2006 17.35 18.01 17.11 17.14 34,574 -0.15(-0.89%)
Sep 20, 2006 17.26 17.34 17.18 17.30 19,849 +0.31(+1.82%)
Sep 19, 2006 17.42 17.91 16.80 16.99 47,863 -0.64(-3.61%)
Sep 18, 2006 17.22 18.18 17.04 17.62 21,378 +0.57(+3.36%)
Sep 15, 2006 17.24 17.29 16.99 17.05 75,529 +0.05(+0.32%)
Sep 14, 2006 16.96 17.02 16.90 17.00 27,515 +0.05(+0.32%)
Sep 13, 2006 17.00 17.00 16.78 16.94 70,685 +0.15(+0.87%)
Sep 12, 2006 16.60 16.81 16.53 16.80 20,663 +0.46(+2.84%)
Sep 11, 2006 16.05 16.41 16.05 16.33 13,814 +0.20(+1.24%)
Sep 08, 2006 16.05 16.17 16.05 16.13 1,430 +0.09(+0.57%)
Sep 07, 2006 16.01 16.05 16.01 16.04 660 -0.16(-1.01%)
Sep 06, 2006 16.45 16.45 16.21 16.21 7,526 -0.40(-2.41%)
Sep 05, 2006 16.54 16.61 16.54 16.61 1,221 +0.17(+1.05%)
Sep 01, 2006 16.43 16.47 16.43 16.43 2,178 -0.03(-0.17%)
Aug 31, 2006 16.71 16.71 16.42 16.46 2,035 -0.02(-0.11%)
Aug 30, 2006 16.38 16.51 16.35 16.48 31,136 +0.14(+0.83%)
Aug 29, 2006 16.17 16.34 16.12 16.34 1,513 +0.07(+0.45%)
Aug 28, 2006 16.25 16.27 16.25 16.27 10,457 +0.18(+1.13%)
Aug 25, 2006 16.12 16.21 16.09 16.09 2,024 +0.07(+0.45%)
Aug 24, 2006 16.07 16.07 15.88 16.01 3,333 +0.06(+0.40%)
Aug 23, 2006 16.20 16.21 15.89 15.95 14,557 -0.12(-0.73%)
Aug 22, 2006 16.04 16.17 16.04 16.07 550 -0.01(-0.06%)
Aug 21, 2006 16.05 16.09 16.05 16.08 1,155 -0.24(-1.45%)
Aug 18, 2006 16.11 16.33 16.11 16.31 7,879 +0.01(+0.07%)
Aug 17, 2006 16.28 16.42 16.14 16.30 6,765 +0.18(+1.11%)
Aug 16, 2006 15.83 16.12 15.77 16.12 20,265 +0.46(+2.96%)
Aug 15, 2006 15.51 15.68 15.51 15.66 7,041 +0.54(+3.55%)
Aug 14, 2006 15.25 15.29 15.12 15.12 4,730 +0.00(+0.00%)
Aug 11, 2006 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 10, 2006 15.08 15.14 14.98 15.12 1,320 -0.10(-0.66%)
Aug 09, 2006 15.22 15.33 15.22 15.22 1,654 +0.30(+2.01%)
Aug 08, 2006 15.06 15.09 14.92 14.92 2,794 -0.13(-0.85%)
Aug 07, 2006 15.09 15.09 15.00 15.05 2,948 -0.06(-0.42%)
Aug 04, 2006 15.49 15.49 15.12 15.12 6,341 +0.05(+0.30%)
Aug 03, 2006 15.07 15.07 15.07 15.07 0 +0.00(+0.00%)
Aug 02, 2006 15.09 15.09 15.07 15.07 13,692 +0.19(+1.28%)
Aug 01, 2006 14.91 14.91 14.88 14.88 5,171 -0.25(-1.62%)
Jul 31, 2006 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Jul 28, 2006 14.99 15.13 14.99 15.12 3,718 +0.30(+2.02%)
Jul 27, 2006 15.04 15.04 14.82 14.82 2,420 +0.04(+0.25%)
Jul 26, 2006 14.67 14.86 14.67 14.79 4,943 +0.21(+1.43%)
Jul 25, 2006 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jul 24, 2006 14.42 14.63 14.42 14.58 3,515 +0.30(+2.10%)
Jul 21, 2006 14.42 14.42 14.26 14.28 5,941 -0.38(-2.60%)
Jul 20, 2006 14.94 14.95 14.66 14.66 4,169 -0.28(-1.89%)
Jul 19, 2006 14.81 15.00 14.74 14.94 4,290 +0.36(+2.49%)
Jul 18, 2006 14.88 14.88 14.42 14.58 4,619 -0.07(-0.50%)
Jul 17, 2006 14.62 14.75 14.62 14.65 146,275 -0.02(-0.12%)
Jul 14, 2006 14.64 14.71 14.62 14.67 9,807 -0.10(-0.68%)
Jul 13, 2006 14.77 14.77 14.76 14.77 220 -0.21(-1.40%)
Jul 12, 2006 14.99 15.02 14.98 14.98 13,295 -0.35(-2.25%)
Jul 11, 2006 15.06 15.33 15.06 15.32 2,090 +0.17(+1.14%)
Jul 10, 2006 15.46 15.47 15.13 15.15 8,911 -0.39(-2.51%)
Jul 07, 2006 15.63 15.66 15.54 15.54 6,774 -0.22(-1.38%)
Jul 06, 2006 15.83 15.83 15.75 15.76 8,235 -0.05(-0.29%)
Jul 05, 2006 15.80 15.84 15.80 15.81 6,725 -0.25(-1.53%)
Jul 03, 2006 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jun 30, 2006 16.03 16.22 16.00 16.05 6,766 +0.21(+1.32%)
Jun 29, 2006 15.62 15.84 15.62 15.84 5,831 +0.22(+1.40%)
Jun 28, 2006 15.48 15.64 15.43 15.62 19,929 +0.05(+0.29%)
Jun 27, 2006 15.90 15.90 15.56 15.58 9,318 -0.38(-2.36%)
Jun 26, 2006 15.94 16.01 15.89 15.95 8,691 -0.01(-0.04%)
Jun 23, 2006 15.91 15.96 15.91 15.96 3,520 +0.00(+0.01%)
Jun 22, 2006 15.91 15.98 15.89 15.96 15,662 -0.17(-1.07%)
Jun 21, 2006 16.12 16.23 16.12 16.13 3,975 +0.31(+1.98%)
Jun 20, 2006 15.88 15.88 15.74 15.82 1,100 +0.06(+0.37%)
Jun 19, 2006 15.91 15.95 15.73 15.76 15,449 -0.17(-1.08%)
Jun 16, 2006 15.91 15.94 15.91 15.93 1,540 -0.13(-0.79%)
Jun 15, 2006 15.71 16.11 15.71 16.06 18,208 +0.67(+4.37%)
Jun 14, 2006 15.44 15.48 15.35 15.39 6,051 +0.00(+0.00%)
Jun 13, 2006 15.29 15.58 15.29 15.39 11,472 -0.06(-0.41%)
Jun 12, 2006 15.67 15.73 15.44 15.45 9,498 -0.37(-2.35%)
Jun 09, 2006 16.00 16.13 15.82 15.82 22,110 -0.08(-0.51%)
Jun 08, 2006 15.91 15.95 15.53 15.91 38,437 -0.14(-0.85%)
Jun 07, 2006 16.15 16.28 16.04 16.04 3,464 -0.19(-1.18%)
Jun 06, 2006 16.30 16.30 16.10 16.23 38,934 -0.05(-0.28%)
Jun 05, 2006 16.54 16.54 16.28 16.28 660 -0.32(-1.94%)
Jun 02, 2006 16.61 16.61 16.60 16.60 2,365 -0.01(-0.09%)
Jun 01, 2006 16.80 16.80 16.49 16.61 2,310 +0.45(+2.75%)
May 31, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
May 30, 2006 16.17 16.18 16.17 16.17 330 -0.25(-1.55%)
May 26, 2006 16.39 16.42 16.39 16.42 1,078 +0.20(+1.20%)
May 25, 2006 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
May 24, 2006 16.25 16.33 16.23 16.23 2,049 -0.08(-0.47%)
May 23, 2006 16.32 16.32 16.31 16.31 6,821 -0.04(-0.22%)
May 22, 2006 16.46 16.46 16.34 16.34 1,210 -0.14(-0.83%)
May 19, 2006 16.44 16.50 16.42 16.48 3,520 -0.22(-1.31%)
May 18, 2006 16.70 16.70 16.70 16.70 2,750 +0.09(+0.55%)
May 17, 2006 16.68 16.68 16.57 16.61 1,609 -0.12(-0.71%)
May 16, 2006 16.93 16.93 16.72 16.72 467 -0.09(-0.54%)
May 15, 2006 16.99 16.99 16.81 16.81 990 -0.25(-1.48%)
May 12, 2006 18.08 18.08 17.07 17.07 8,812 -0.22(-1.30%)
May 11, 2006 18.41 18.41 17.25 17.29 1,908 -0.47(-2.65%)
May 10, 2006 17.92 17.92 17.73 17.76 7,096 -0.38(-2.09%)
May 09, 2006 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
May 08, 2006 18.14 18.14 18.14 18.14 192 +0.01(+0.05%)
May 05, 2006 18.13 18.13 18.13 18.13 220 +0.08(+0.44%)
May 04, 2006 18.05 18.05 18.05 18.05 660 +0.15(+0.83%)
May 03, 2006 17.91 17.91 17.91 17.91 110 +0.20(+1.13%)
May 02, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
May 01, 2006 17.93 17.93 17.71 17.71 2,310 -0.23(-1.27%)
Apr 28, 2006 18.01 18.03 17.90 17.93 5,171 -0.18(-1.00%)
Apr 27, 2006 18.18 18.19 18.11 18.11 330 +0.17(+0.96%)
Apr 26, 2006 17.97 17.97 17.84 17.94 1,540 +0.09(+0.51%)
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.