Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.30 +2.45 (+2.25%)
Streaming Delayed Price Updated: 2:47 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.98 20.18 19.98 20.07 2,853 +0.34(+1.74%)
May 29, 2008 19.62 19.83 19.56 19.73 4,598 +0.17(+0.86%)
May 28, 2008 19.61 19.61 19.43 19.56 38,630 +0.11(+0.56%)
May 27, 2008 19.10 19.47 19.10 19.45 5,690 +0.35(+1.81%)
May 26, 2008 19.16 19.16 18.92 19.11 26,887 +0.00(+0.00%)
May 23, 2008 19.16 19.16 18.92 19.11 26,887 -0.15(-0.78%)
May 22, 2008 19.29 19.33 19.20 19.26 2,963 +0.05(+0.26%)
May 21, 2008 19.55 19.72 19.20 19.21 39,699 -0.27(-1.40%)
May 20, 2008 19.70 19.70 19.46 19.48 1,877 -0.30(-1.52%)
May 19, 2008 20.07 20.21 19.72 19.78 8,983 -0.23(-1.14%)
May 16, 2008 20.05 20.05 19.81 20.01 2,402 +0.04(+0.18%)
May 15, 2008 19.55 19.97 19.55 19.97 2,979 +0.46(+2.38%)
May 14, 2008 19.60 19.76 19.51 19.51 5,012 +0.12(+0.60%)
May 13, 2008 19.24 19.39 19.24 19.39 2,309 +0.15(+0.77%)
May 12, 2008 18.93 19.24 18.93 19.24 1,422 +0.25(+1.31%)
May 09, 2008 18.87 19.08 18.52 19.00 2,675 -0.02(-0.10%)
May 08, 2008 18.89 19.01 18.88 19.01 1,059 +0.11(+0.56%)
May 07, 2008 19.35 19.35 18.91 18.91 932 -0.47(-2.42%)
May 06, 2008 18.93 19.38 18.92 19.38 3,100 +0.29(+1.50%)
May 05, 2008 19.10 19.14 19.04 19.09 8,803 -0.07(-0.38%)
May 02, 2008 19.44 19.44 19.06 19.16 8,620 -0.07(-0.38%)
May 01, 2008 18.70 19.24 18.70 19.24 19,205 +0.70(+3.79%)
Apr 30, 2008 18.85 18.86 18.53 18.53 70,766 -0.11(-0.61%)
Apr 29, 2008 18.72 18.72 18.65 18.65 713 +0.04(+0.22%)
Apr 28, 2008 18.74 18.74 18.59 18.61 3,638 +0.20(+1.06%)
Apr 25, 2008 18.53 18.53 18.41 18.41 1,316 -0.26(-1.39%)
Apr 24, 2008 18.32 18.83 18.31 18.67 13,622 +0.24(+1.29%)
Apr 23, 2008 18.30 18.51 18.29 18.43 6,466 +0.42(+2.33%)
Apr 22, 2008 18.28 18.28 17.93 18.01 7,741 -0.42(-2.27%)
Apr 21, 2008 18.10 18.43 18.09 18.43 4,285 +0.24(+1.33%)
Apr 18, 2008 18.01 18.23 17.97 18.19 4,773 +0.60(+3.39%)
Apr 17, 2008 17.45 17.60 17.45 17.60 10,165 +0.03(+0.16%)
Apr 16, 2008 17.24 17.57 17.24 17.57 3,841 +0.68(+4.05%)
Apr 15, 2008 16.83 16.92 16.82 16.88 2,232 -0.07(-0.43%)
Apr 14, 2008 16.98 17.03 16.89 16.96 3,841 -0.13(-0.76%)
Apr 11, 2008 17.29 17.29 17.09 17.09 2,901 -0.44(-2.53%)
Apr 10, 2008 17.38 17.60 17.28 17.53 8,295 +0.23(+1.32%)
Apr 09, 2008 17.29 17.30 17.29 17.30 499 -0.08(-0.47%)
Apr 08, 2008 17.34 17.39 17.29 17.39 1,596 -0.14(-0.78%)
Apr 07, 2008 17.75 17.75 17.52 17.52 4,938 -0.18(-1.03%)
Apr 04, 2008 17.49 17.78 17.49 17.70 1,426 +0.07(+0.39%)
Apr 03, 2008 17.39 17.70 17.33 17.64 3,678 +0.25(+1.44%)
Apr 02, 2008 17.48 17.67 17.31 17.39 9,877 -0.06(-0.32%)
Apr 01, 2008 17.16 17.44 17.16 17.44 1,311 +0.76(+4.54%)
Mar 31, 2008 16.68 16.68 16.68 16.68 219 -0.03(-0.16%)
Mar 28, 2008 16.96 16.98 16.71 16.71 3,182 -0.05(-0.33%)
Mar 27, 2008 17.00 17.03 16.77 16.77 2,304 -0.45(-2.59%)
Mar 26, 2008 17.18 17.26 17.12 17.21 9,986 -0.16(-0.94%)
Mar 25, 2008 17.31 17.38 17.23 17.38 8,450 +0.12(+0.69%)
Mar 24, 2008 16.68 17.30 16.68 17.26 3,621 +0.68(+4.12%)
Mar 21, 2008 16.29 16.57 16.27 16.57 1,646 +0.00(+0.00%)
Mar 20, 2008 16.29 16.57 16.27 16.57 1,646 +0.13(+0.78%)
Mar 19, 2008 16.59 16.85 16.45 16.45 5,425 -0.27(-1.64%)
Mar 18, 2008 16.48 16.72 16.41 16.72 6,255 +0.49(+3.03%)
Mar 17, 2008 16.20 16.25 16.20 16.23 3,841 -0.26(-1.60%)
Mar 14, 2008 17.07 17.07 16.39 16.49 5,377 -0.42(-2.47%)
Mar 13, 2008 16.57 16.98 16.54 16.91 2,337 +0.13(+0.75%)
Mar 12, 2008 16.93 17.03 16.78 16.78 3,945 +0.06(+0.38%)
Mar 11, 2008 16.53 16.73 16.47 16.72 25,790 +0.38(+2.34%)
Mar 10, 2008 16.32 16.34 16.31 16.34 1,207 -0.19(-1.16%)
Mar 07, 2008 16.86 16.86 16.37 16.53 14,623 -0.23(-1.40%)
Mar 06, 2008 16.93 17.03 16.76 16.76 15,322 +0.23(+1.42%)
Mar 05, 2008 16.96 16.96 16.53 16.53 3,950 -0.31(-1.84%)
Mar 04, 2008 16.66 16.84 16.51 16.84 14,026 +0.18(+1.09%)
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.