Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.00 19.07 18.00 18.22 19,956 -0.00(-0.01%)
Feb 27, 2007 18.57 18.65 18.12 18.22 47,566 -0.64(-3.37%)
Feb 26, 2007 19.03 19.03 18.78 18.86 8,491 -0.12(-0.65%)
Feb 23, 2007 18.92 18.98 18.90 18.98 12,901 +0.01(+0.08%)
Feb 22, 2007 18.97 19.01 18.90 18.97 2,035 +0.18(+0.97%)
Feb 21, 2007 18.80 18.84 18.74 18.79 6,515 -0.09(-0.48%)
Feb 20, 2007 18.64 18.88 18.62 18.88 13,761 +0.09(+0.48%)
Feb 16, 2007 18.76 18.79 18.74 18.79 5,039 -0.02(-0.10%)
Feb 15, 2007 18.71 18.80 18.71 18.80 1,592 +0.11(+0.58%)
Feb 14, 2007 18.46 18.70 18.45 18.70 2,915 +0.38(+2.08%)
Feb 13, 2007 18.30 18.35 18.30 18.31 25,542 +0.05(+0.25%)
Feb 12, 2007 18.30 18.35 18.27 18.27 4,953 -0.14(-0.74%)
Feb 09, 2007 18.68 18.69 18.40 18.40 4,732 -0.29(-1.54%)
Feb 08, 2007 18.60 18.71 18.59 18.69 14,831 +0.02(+0.13%)
Feb 07, 2007 18.62 18.76 18.54 18.67 18,899 +0.27(+1.48%)
Feb 06, 2007 18.54 18.54 18.29 18.40 7,298 -0.13(-0.69%)
Feb 05, 2007 18.41 18.57 18.41 18.52 5,818 +0.12(+0.67%)
Feb 02, 2007 18.36 18.41 18.32 18.40 1,485 +0.07(+0.37%)
Feb 01, 2007 18.35 18.40 18.26 18.33 3,449 +0.07(+0.37%)
Jan 31, 2007 18.09 18.29 18.06 18.26 10,359 +0.04(+0.23%)
Jan 30, 2007 18.16 18.24 18.12 18.22 5,050 +0.09(+0.47%)
Jan 29, 2007 18.14 18.27 18.11 18.14 8,043 -0.07(-0.37%)
Jan 26, 2007 18.16 18.28 18.07 18.20 8,407 +0.05(+0.25%)
Jan 25, 2007 18.36 18.49 18.15 18.16 8,692 -0.23(-1.24%)
Jan 24, 2007 18.20 18.41 18.17 18.39 13,352 +0.41(+2.27%)
Jan 23, 2007 18.04 18.12 17.97 17.98 14,408 +0.00(+0.02%)
Jan 22, 2007 18.18 18.18 17.88 17.97 36,724 -0.21(-1.17%)
Jan 19, 2007 18.01 18.19 18.01 18.19 14,629 +0.06(+0.35%)
Jan 18, 2007 18.63 18.63 18.07 18.12 51,156 -0.58(-3.11%)
Jan 17, 2007 18.78 18.80 18.66 18.70 8,438 -0.15(-0.80%)
Jan 16, 2007 19.00 19.05 18.80 18.86 17,431 -0.15(-0.78%)
Jan 12, 2007 18.93 19.02 18.92 19.00 46,869 +0.08(+0.43%)
Jan 11, 2007 18.93 19.03 18.87 18.92 81,271 +0.11(+0.58%)
Jan 10, 2007 18.45 18.83 18.45 18.81 25,758 +0.23(+1.22%)
Jan 09, 2007 18.57 18.63 18.42 18.59 56,384 +0.07(+0.39%)
Jan 08, 2007 18.50 18.64 18.39 18.51 12,433 +0.07(+0.39%)
Jan 05, 2007 18.50 18.50 18.32 18.44 5,193 -0.08(-0.43%)
Jan 04, 2007 18.30 18.52 18.19 18.52 5,216 +0.35(+1.94%)
Jan 03, 2007 18.22 18.57 17.88 18.17 30,021 -0.01(-0.05%)
Dec 29, 2006 18.19 18.35 18.18 18.18 11,327 -0.07(-0.38%)
Dec 28, 2006 18.24 18.27 18.16 18.25 8,114 -0.03(-0.17%)
Dec 27, 2006 18.23 18.30 18.20 18.28 4,060 +0.14(+0.75%)
Dec 26, 2006 18.08 18.14 18.04 18.14 7,041 +0.07(+0.40%)
Dec 22, 2006 18.30 18.30 18.05 18.07 114,209 -0.18(-1.00%)
Dec 21, 2006 18.37 18.40 18.18 18.25 24,129 -0.19(-1.04%)
Dec 20, 2006 18.54 18.57 18.44 18.44 8,253 -0.01(-0.05%)
Dec 19, 2006 18.34 18.49 18.23 18.45 20,115 -0.10(-0.52%)
Dec 18, 2006 18.73 18.86 18.46 18.55 13,848 -0.17(-0.92%)
Dec 15, 2006 18.71 18.81 18.70 18.72 37,112 +0.03(+0.15%)
Dec 14, 2006 18.66 18.73 18.66 18.69 16,703 +0.33(+1.80%)
Dec 13, 2006 18.54 18.54 18.28 18.36 15,019 +0.00(+0.00%)
Dec 12, 2006 18.50 18.52 18.36 18.36 7,345 -0.12(-0.68%)
Dec 11, 2006 18.36 18.60 18.36 18.49 5,212 +0.00(+0.00%)
Dec 08, 2006 18.29 18.60 18.29 18.49 6,157 +0.02(+0.12%)
Dec 07, 2006 18.73 18.74 18.44 18.46 8,199 -0.17(-0.93%)
Dec 06, 2006 18.68 18.72 18.59 18.64 9,363 -0.07(-0.38%)
Dec 05, 2006 18.85 18.85 18.69 18.71 31,010 -0.06(-0.30%)
Dec 04, 2006 18.53 18.86 18.53 18.76 5,524 +0.31(+1.69%)
Dec 01, 2006 18.40 18.68 18.28 18.45 51,966 -0.26(-1.40%)
Nov 30, 2006 18.64 18.77 18.54 18.71 7,261 +0.09(+0.49%)
Nov 29, 2006 18.67 18.69 18.48 18.62 21,375 +0.08(+0.42%)
Nov 28, 2006 18.48 18.54 18.36 18.54 7,590 +0.02(+0.12%)
Nov 27, 2006 19.04 19.04 18.52 18.52 34,014 -0.55(-2.86%)
Nov 24, 2006 19.08 19.11 18.94 19.07 111,887 -0.05(-0.29%)
Nov 22, 2006 18.95 19.15 18.92 19.12 41,490 +0.25(+1.35%)
Nov 21, 2006 18.94 18.94 18.81 18.87 51,334 +0.01(+0.08%)
Nov 20, 2006 18.65 18.86 18.61 18.85 5,180 +0.14(+0.74%)
Nov 17, 2006 18.62 18.71 18.61 18.71 9,356 -0.01(-0.04%)
Nov 16, 2006 18.72 18.74 18.55 18.72 22,145 +0.00(+0.00%)
Nov 15, 2006 18.66 18.92 18.61 18.72 120,094 +0.03(+0.15%)
Nov 14, 2006 18.46 18.70 18.27 18.70 233,536 +0.30(+1.63%)
Nov 13, 2006 18.18 18.40 18.15 18.40 41,614 +0.27(+1.50%)
Nov 10, 2006 18.04 18.12 17.96 18.12 16,499 +0.12(+0.66%)
Nov 09, 2006 18.33 18.33 18.00 18.00 59,809 -0.15(-0.80%)
Nov 08, 2006 18.01 18.22 17.98 18.15 35,809 +0.10(+0.55%)
Nov 07, 2006 17.92 18.19 17.90 18.05 36,704 +0.18(+1.00%)
Nov 06, 2006 17.64 17.93 17.60 17.87 19,583 +0.33(+1.89%)
Nov 03, 2006 17.53 17.54 17.42 17.54 11,306 +0.04(+0.24%)
Nov 02, 2006 17.50 17.50 17.40 17.50 6,183 +0.03(+0.18%)
Nov 01, 2006 17.79 17.79 17.27 17.47 68,055 -0.26(-1.49%)
Oct 31, 2006 17.92 17.92 17.64 17.73 10,764 +0.04(+0.21%)
Oct 30, 2006 17.51 17.78 17.51 17.70 10,142 +0.29(+1.67%)
Oct 27, 2006 17.92 17.92 17.37 17.40 13,963 -0.30(-1.69%)
Oct 26, 2006 17.80 17.80 17.45 17.70 3,157 +0.09(+0.53%)
Oct 25, 2006 17.62 17.62 17.44 17.61 8,114 +0.19(+1.10%)
Oct 24, 2006 17.38 17.42 17.35 17.42 2,746 -0.08(-0.43%)
Oct 23, 2006 17.27 17.61 17.27 17.50 8,000 +0.13(+0.77%)
Oct 20, 2006 17.71 17.71 17.31 17.36 3,097 -0.07(-0.40%)
Oct 19, 2006 17.30 17.58 17.13 17.43 10,510 -0.08(-0.48%)
Oct 18, 2006 18.14 18.14 16.90 17.52 57,337 -0.29(-1.62%)
Oct 17, 2006 18.16 18.18 17.61 17.80 10,081 -0.25(-1.36%)
Oct 16, 2006 18.12 18.12 17.99 18.05 16,981 +0.07(+0.40%)
Oct 13, 2006 18.03 18.03 17.76 17.98 22,988 +0.13(+0.71%)
Oct 12, 2006 17.80 17.85 17.62 17.85 18,764 +0.25(+1.39%)
Oct 11, 2006 17.63 17.77 17.48 17.60 14,290 +0.14(+0.78%)
Oct 10, 2006 17.55 17.60 17.47 17.47 17,461 -0.10(-0.57%)
Oct 09, 2006 17.50 17.64 17.49 17.57 4,170 +0.07(+0.42%)
Oct 06, 2006 17.53 17.54 17.42 17.50 5,121 -0.01(-0.05%)
Oct 05, 2006 17.50 17.50 17.38 17.50 9,417 +0.14(+0.83%)
Oct 04, 2006 17.10 17.44 17.10 17.36 12,635 +0.35(+2.04%)
Oct 03, 2006 16.82 17.07 16.82 17.01 3,920 -0.05(-0.32%)
Oct 02, 2006 17.48 17.48 16.82 17.07 13,079 -0.17(-1.00%)
Sep 29, 2006 17.44 17.44 17.23 17.24 8,230 -0.02(-0.10%)
Sep 28, 2006 17.20 17.29 17.16 17.26 6,732 +0.05(+0.26%)
Sep 27, 2006 17.49 17.90 16.52 17.21 39,923 -0.12(-0.68%)
Sep 26, 2006 17.60 17.60 17.17 17.33 28,760 +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 19,534 -0.13(-0.74%)
Sep 21, 2006 17.35 18.00 17.11 17.14 34,576 -0.15(-0.89%)
Sep 20, 2006 17.26 17.34 17.18 17.30 19,850 +0.31(+1.82%)
Sep 19, 2006 17.42 17.90 16.80 16.99 47,865 -0.64(-3.61%)
Sep 18, 2006 17.22 18.18 17.04 17.62 21,379 +0.57(+3.36%)
Sep 15, 2006 17.24 17.29 16.99 17.05 75,533 +0.05(+0.32%)
Sep 14, 2006 16.96 17.02 16.90 17.00 27,516 +0.05(+0.32%)
Sep 13, 2006 17.00 17.00 16.78 16.94 70,688 +0.15(+0.87%)
Sep 12, 2006 16.60 16.80 16.53 16.80 20,664 +0.46(+2.84%)
Sep 11, 2006 16.05 16.40 16.05 16.33 13,815 +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 16.20 16.20 7,527 -0.40(-2.41%)
Sep 05, 2006 16.54 16.60 16.54 16.60 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 16.70 16.70 16.42 16.46 2,035 -0.02(-0.11%)
Aug 30, 2006 16.38 16.51 16.35 16.48 31,137 +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 10,458 +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 16.10 16.31 7,880 +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 20,266 +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 4,731 +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 15.11 15.11 6,342 +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 14.41 14.63 14.41 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 4,170 -0.28(-1.89%)
Jul 19, 2006 14.81 15.00 14.74 14.94 4,291 +0.36(+2.49%)
Jul 18, 2006 14.88 14.88 14.42 14.58 4,620 -0.07(-0.50%)
Jul 17, 2006 14.61 14.75 14.61 14.65 146,282 -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 8,912 -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 6,726 -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 15.47 15.64 15.43 15.62 19,930 +0.05(+0.29%)
Jun 27, 2006 15.90 15.90 15.56 15.58 9,319 -0.38(-2.36%)
Jun 26, 2006 15.94 16.00 15.89 15.95 8,692 -0.01(-0.04%)
Jun 23, 2006 15.91 15.96 15.90 15.96 3,520 +0.00(+0.01%)
Jun 22, 2006 15.91 15.98 15.89 15.96 15,663 -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 15,450 -0.17(-1.08%)
Jun 16, 2006 15.90 15.94 15.90 15.93 1,540 -0.13(-0.79%)
Jun 15, 2006 15.71 16.11 15.71 16.06 18,209 +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 22,111 -0.08(-0.51%)
Jun 08, 2006 15.91 15.95 15.53 15.90 38,439 -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 38,936 -0.05(-0.28%)
Jun 05, 2006 16.54 16.54 16.28 16.28 660 -0.32(-1.94%)
Jun 02, 2006 16.60 16.60 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 16.30 16.30 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 16.60 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 16.80 16.81 990 -0.25(-1.48%)
May 12, 2006 18.08 18.08 17.07 17.07 8,813 -0.22(-1.30%)
May 11, 2006 18.40 18.40 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 17.90 17.90 17.90 17.90 110 +0.20(+1.13%)
May 02, 2006 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
May 01, 2006 17.93 17.93 17.70 17.70 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.