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 (%)
Oct 31, 2007 21.33 21.65 20.68 21.65 12,917 +0.22(+1.02%)
Oct 30, 2007 21.49 21.50 21.29 21.43 118,383 +0.04(+0.17%)
Oct 29, 2007 21.14 21.46 21.14 21.39 593,630 +0.16(+0.77%)
Oct 26, 2007 21.68 21.68 21.09 21.23 16,457 +0.21(+0.99%)
Oct 25, 2007 21.48 21.48 20.89 21.02 583,918 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.96 21.37 20,147 -0.48(-2.20%)
Oct 23, 2007 21.61 21.86 21.56 21.85 16,889 +0.36(+1.69%)
Oct 22, 2007 21.09 21.49 21.08 21.49 14,413 +0.24(+1.11%)
Oct 19, 2007 21.84 21.84 21.23 21.25 8,873 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.92 10,442 +0.31(+1.45%)
Oct 17, 2007 21.99 21.99 21.35 21.60 21,034 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.35 2,855 -0.23(-1.05%)
Oct 15, 2007 21.88 21.88 21.52 21.58 5,729 -0.15(-0.71%)
Oct 12, 2007 21.68 21.76 21.11 21.73 12,968 +0.49(+2.29%)
Oct 11, 2007 21.88 21.88 21.19 21.24 24,240 -0.41(-1.91%)
Oct 10, 2007 21.55 21.66 21.50 21.66 6,028 +0.10(+0.46%)
Oct 09, 2007 21.55 21.60 21.45 21.56 11,146 -0.06(-0.29%)
Oct 08, 2007 21.47 21.63 21.46 21.62 6,750 +0.19(+0.88%)
Oct 05, 2007 21.23 21.49 21.19 21.43 22,353 +0.35(+1.68%)
Oct 04, 2007 20.99 21.12 20.98 21.08 6,149 +0.01(+0.04%)
Oct 03, 2007 21.14 21.19 21.00 21.07 6,503 -0.17(-0.81%)
Oct 02, 2007 21.23 21.24 21.10 21.24 7,037 +0.03(+0.16%)
Oct 01, 2007 21.09 21.25 20.66 21.21 7,468 +0.26(+1.22%)
Sep 28, 2007 21.07 21.07 20.94 20.95 7,048 +0.01(+0.03%)
Sep 27, 2007 21.02 21.02 20.93 20.94 5,632 +0.06(+0.29%)
Sep 26, 2007 20.91 20.97 20.80 20.88 11,310 +0.11(+0.54%)
Sep 25, 2007 20.68 20.78 20.68 20.77 2,575 +0.21(+1.00%)
Sep 24, 2007 20.73 20.78 20.53 20.57 10,519 -0.16(-0.76%)
Sep 21, 2007 20.75 20.80 20.70 20.72 6,411 +0.09(+0.43%)
Sep 20, 2007 20.84 20.84 19.81 20.63 7,264 -0.06(-0.30%)
Sep 19, 2007 20.79 20.79 20.59 20.69 6,702 +0.09(+0.41%)
Sep 18, 2007 20.24 20.64 20.17 20.61 21,730 -0.29(-1.41%)
Sep 17, 2007 20.13 20.90 20.01 20.90 5,116 +0.71(+3.51%)
Sep 14, 2007 20.01 20.22 20.01 20.19 3,443 +0.03(+0.14%)
Sep 13, 2007 20.28 20.28 20.14 20.17 3,850 -0.05(-0.22%)
Sep 12, 2007 20.36 20.42 20.20 20.21 4,746 -0.04(-0.18%)
Sep 11, 2007 19.95 20.33 19.95 20.25 4,897 +0.24(+1.18%)
Sep 10, 2007 20.20 20.20 19.78 20.01 9,651 +0.05(+0.23%)
Sep 07, 2007 20.19 20.19 19.93 19.97 8,390 -0.45(-2.18%)
Sep 06, 2007 20.47 20.48 20.30 20.41 11,358 +0.04(+0.18%)
Sep 05, 2007 20.52 20.54 20.27 20.38 20,773 -0.22(-1.06%)
Sep 04, 2007 20.13 20.67 20.13 20.59 37,125 +0.37(+1.84%)
Aug 31, 2007 20.49 20.49 20.10 20.22 70,913 +0.37(+1.88%)
Aug 30, 2007 19.69 20.09 19.69 19.85 12,384 +0.21(+1.05%)
Aug 29, 2007 19.51 19.64 19.47 19.64 3,450 +0.32(+1.67%)
Aug 28, 2007 19.58 19.68 19.32 19.32 4,978 -0.52(-2.63%)
Aug 27, 2007 20.04 20.04 19.80 19.84 3,710 -0.03(-0.14%)
Aug 24, 2007 19.90 19.90 19.66 19.87 1,523 +0.15(+0.74%)
Aug 23, 2007 20.09 20.09 19.62 19.72 7,617 -0.10(-0.50%)
Aug 22, 2007 19.76 19.82 19.72 19.82 3,339 +0.35(+1.77%)
Aug 21, 2007 19.38 19.57 19.36 19.48 1,540 +0.00(+0.02%)
Aug 20, 2007 19.10 19.47 19.10 19.47 12,966 +0.16(+0.85%)
Aug 17, 2007 19.65 19.67 19.00 19.31 9,352 +0.61(+3.28%)
Aug 16, 2007 18.75 18.99 18.49 18.70 20,740 -0.41(-2.14%)
Aug 15, 2007 19.34 19.46 19.07 19.10 11,997 -0.34(-1.73%)
Aug 14, 2007 19.62 19.68 19.42 19.44 3,725 -0.33(-1.66%)
Aug 13, 2007 20.13 20.13 19.74 19.77 10,793 +0.13(+0.65%)
Aug 10, 2007 19.77 19.80 19.42 19.64 8,010 -0.24(-1.19%)
Aug 09, 2007 19.90 20.29 19.88 19.88 7,952 -0.30(-1.49%)
Aug 08, 2007 20.03 20.38 20.03 20.18 22,504 +0.62(+3.16%)
Aug 07, 2007 19.68 19.71 19.56 19.56 5,500 -0.17(-0.87%)
Aug 06, 2007 19.65 19.73 19.41 19.73 4,353 +0.15(+0.79%)
Aug 03, 2007 19.58 20.02 19.58 19.58 9,092 -0.43(-2.14%)
Aug 02, 2007 20.07 20.08 20.00 20.00 5,484 +0.04(+0.18%)
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.