Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.13 -0.52 (-0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.92 17.92 17.64 17.73 10,766 +0.04(+0.21%)
Oct 30, 2006 17.51 17.77 17.50 17.69 10,145 +0.29(+1.67%)
Oct 27, 2006 17.92 17.92 17.36 17.40 13,967 -0.30(-1.69%)
Oct 26, 2006 17.79 17.79 17.44 17.70 3,158 +0.09(+0.53%)
Oct 25, 2006 17.62 17.62 17.44 17.61 8,116 +0.19(+1.10%)
Oct 24, 2006 17.37 17.42 17.35 17.42 2,747 -0.08(-0.43%)
Oct 23, 2006 17.26 17.61 17.26 17.49 8,002 +0.13(+0.77%)
Oct 20, 2006 17.71 17.71 17.31 17.36 3,098 -0.07(-0.40%)
Oct 19, 2006 17.30 17.57 17.12 17.43 10,513 -0.08(-0.48%)
Oct 18, 2006 18.14 18.14 16.90 17.51 57,352 -0.29(-1.62%)
Oct 17, 2006 18.15 18.17 17.61 17.80 10,084 -0.25(-1.36%)
Oct 16, 2006 18.12 18.12 17.98 18.05 16,986 +0.07(+0.40%)
Oct 13, 2006 18.03 18.03 17.75 17.97 22,994 +0.13(+0.71%)
Oct 12, 2006 17.80 17.85 17.62 17.85 18,769 +0.25(+1.39%)
Oct 11, 2006 17.63 17.76 17.47 17.60 14,294 +0.14(+0.78%)
Oct 10, 2006 17.55 17.60 17.46 17.46 17,465 -0.10(-0.57%)
Oct 09, 2006 17.49 17.64 17.49 17.56 4,171 +0.07(+0.42%)
Oct 06, 2006 17.53 17.54 17.42 17.49 5,123 -0.01(-0.05%)
Oct 05, 2006 17.49 17.50 17.37 17.50 9,419 +0.14(+0.83%)
Oct 04, 2006 17.10 17.44 17.10 17.36 12,638 +0.35(+2.04%)
Oct 03, 2006 16.82 17.06 16.82 17.01 3,921 -0.05(-0.32%)
Oct 02, 2006 17.47 17.47 16.81 17.06 13,082 -0.17(-1.00%)
Sep 29, 2006 17.44 17.44 17.23 17.24 8,232 -0.02(-0.11%)
Sep 28, 2006 17.20 17.28 17.15 17.25 6,734 +0.05(+0.26%)
Sep 27, 2006 17.48 17.90 16.52 17.21 39,933 -0.12(-0.68%)
Sep 26, 2006 17.59 17.59 17.16 17.33 28,767 +0.01(+0.05%)
Sep 25, 2006 17.25 17.51 16.89 17.32 7,830 +0.31(+1.82%)
Sep 22, 2006 17.48 17.48 16.95 17.01 19,539 -0.13(-0.74%)
Sep 21, 2006 17.35 18.00 17.11 17.14 34,585 -0.15(-0.89%)
Sep 20, 2006 17.25 17.34 17.17 17.29 19,855 +0.31(+1.82%)
Sep 19, 2006 17.42 17.90 16.79 16.98 47,877 -0.64(-3.61%)
Sep 18, 2006 17.22 18.17 17.04 17.62 21,385 +0.57(+3.36%)
Sep 15, 2006 17.24 17.28 16.98 17.05 75,552 +0.05(+0.32%)
Sep 14, 2006 16.95 17.02 16.89 16.99 27,524 +0.05(+0.32%)
Sep 13, 2006 16.99 16.99 16.77 16.94 70,706 +0.15(+0.87%)
Sep 12, 2006 16.59 16.80 16.53 16.79 20,669 +0.46(+2.84%)
Sep 11, 2006 16.05 16.40 16.05 16.33 13,818 +0.20(+1.24%)
Sep 08, 2006 16.05 16.16 16.05 16.13 1,430 +0.09(+0.57%)
Sep 07, 2006 16.00 16.04 16.00 16.04 660 -0.16(-1.01%)
Sep 06, 2006 16.45 16.45 16.20 16.20 7,528 -0.40(-2.41%)
Sep 05, 2006 16.53 16.60 16.53 16.60 1,221 +0.17(+1.05%)
Sep 01, 2006 16.43 16.46 16.43 16.43 2,179 -0.03(-0.17%)
Aug 31, 2006 16.70 16.70 16.42 16.46 2,036 -0.02(-0.11%)
Aug 30, 2006 16.37 16.51 16.35 16.47 31,145 +0.14(+0.83%)
Aug 29, 2006 16.16 16.34 16.12 16.34 1,514 +0.07(+0.45%)
Aug 28, 2006 16.25 16.26 16.25 16.26 10,460 +0.18(+1.13%)
Aug 25, 2006 16.12 16.21 16.08 16.08 2,025 +0.07(+0.45%)
Aug 24, 2006 16.06 16.06 15.87 16.01 3,334 +0.06(+0.40%)
Aug 23, 2006 16.19 16.21 15.88 15.95 14,561 -0.12(-0.74%)
Aug 22, 2006 16.04 16.16 16.04 16.06 550 -0.01(-0.06%)
Aug 21, 2006 16.05 16.08 16.05 16.07 1,155 -0.24(-1.45%)
Aug 18, 2006 16.10 16.33 16.10 16.31 7,882 +0.01(+0.07%)
Aug 17, 2006 16.27 16.42 16.14 16.30 6,767 +0.18(+1.11%)
Aug 16, 2006 15.83 16.12 15.76 16.12 20,271 +0.46(+2.96%)
Aug 15, 2006 15.51 15.68 15.50 15.66 7,043 +0.54(+3.55%)
Aug 14, 2006 15.25 15.28 15.12 15.12 4,732 +0.00(+0.00%)
Aug 11, 2006 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 10, 2006 15.07 15.14 14.98 15.12 1,320 -0.10(-0.66%)
Aug 09, 2006 15.22 15.33 15.22 15.22 1,655 +0.30(+2.01%)
Aug 08, 2006 15.06 15.08 14.92 14.92 2,795 -0.13(-0.85%)
Aug 07, 2006 15.08 15.08 14.99 15.05 2,949 -0.06(-0.42%)
Aug 04, 2006 15.48 15.48 15.11 15.11 6,343 +0.05(+0.30%)
Aug 03, 2006 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Aug 02, 2006 15.08 15.08 15.06 15.06 13,696 +0.19(+1.28%)
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.