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 (%)
Jun 29, 2007 19.89 19.89 19.89 19.89 1,210 +0.04(+0.20%)
Jun 28, 2007 19.89 19.96 19.85 19.85 4,951 +0.03(+0.14%)
Jun 27, 2007 19.38 19.83 19.38 19.82 5,479 +0.27(+1.39%)
Jun 26, 2007 19.83 19.83 19.55 19.55 1,248 +0.00(+0.01%)
Jun 25, 2007 19.78 19.81 19.55 19.55 1,485 -0.27(-1.34%)
Jun 22, 2007 19.90 19.90 19.81 19.81 5,453 -0.18(-0.89%)
Jun 21, 2007 19.62 19.99 19.62 19.99 8,130 +0.29(+1.46%)
Jun 20, 2007 19.70 19.70 19.70 19.70 110 -0.16(-0.82%)
Jun 19, 2007 19.99 19.99 19.76 19.87 1,430 -0.02(-0.08%)
Jun 18, 2007 20.04 20.04 19.88 19.88 6,381 +0.01(+0.06%)
Jun 15, 2007 19.88 19.88 19.87 19.87 660 +0.15(+0.77%)
Jun 14, 2007 19.72 19.73 19.72 19.72 2,420 +0.15(+0.78%)
Jun 13, 2007 19.39 19.57 19.37 19.57 10,892 +0.21(+1.06%)
Jun 12, 2007 19.36 19.49 19.30 19.36 2,090 -0.10(-0.53%)
Jun 11, 2007 19.43 19.53 19.43 19.47 2,726 +0.10(+0.52%)
Jun 08, 2007 19.06 19.37 19.06 19.37 3,795 +0.17(+0.87%)
Jun 07, 2007 19.20 19.45 19.17 19.20 3,521 -0.27(-1.40%)
Jun 06, 2007 19.41 19.48 19.39 19.48 2,585 -0.13(-0.66%)
Jun 05, 2007 19.56 19.63 19.46 19.61 5,520 -0.02(-0.09%)
Jun 04, 2007 19.59 19.63 19.55 19.62 2,640 +0.06(+0.30%)
Jun 01, 2007 19.67 19.67 19.54 19.57 5,072 +0.07(+0.37%)
May 31, 2007 19.45 19.49 19.45 19.49 2,530 +0.32(+1.64%)
May 30, 2007 18.99 19.18 18.99 19.18 930 -0.04(-0.19%)
May 29, 2007 19.20 19.22 19.20 19.21 2,563 +0.15(+0.81%)
May 25, 2007 19.03 19.06 19.01 19.06 3,218 +0.23(+1.21%)
May 24, 2007 19.20 19.27 18.83 18.83 1,906 -0.46(-2.41%)
May 23, 2007 19.37 19.42 19.30 19.30 1,641 -0.14(-0.70%)
May 22, 2007 19.39 19.49 19.33 19.43 1,026 +0.09(+0.47%)
May 21, 2007 19.45 19.45 19.34 19.34 832 +0.12(+0.61%)
May 18, 2007 19.32 19.32 19.17 19.22 2,018 +0.02(+0.09%)
May 17, 2007 19.19 19.23 19.18 19.21 3,873 +0.00(+0.00%)
May 16, 2007 19.07 19.21 19.02 19.21 4,747 +0.15(+0.76%)
May 15, 2007 19.21 19.39 19.06 19.06 3,107 -0.20(-1.04%)
May 14, 2007 19.58 19.58 19.22 19.26 4,653 -0.15(-0.80%)
May 11, 2007 19.18 19.41 19.18 19.41 1,399 +0.27(+1.41%)
May 10, 2007 19.38 19.38 19.14 19.14 1,925 -0.31(-1.57%)
May 09, 2007 19.20 19.46 19.20 19.45 8,061 +0.15(+0.79%)
May 08, 2007 19.28 19.30 19.23 19.30 638 -0.02(-0.08%)
May 07, 2007 19.38 19.38 19.31 19.31 459 -0.01(-0.05%)
May 04, 2007 19.42 19.42 19.31 19.32 1,760 +0.09(+0.47%)
May 03, 2007 19.14 19.23 19.14 19.23 2,640 +0.11(+0.59%)
May 02, 2007 18.86 19.13 18.86 19.12 3,432 +0.12(+0.65%)
May 01, 2007 18.86 19.01 18.54 19.00 11,310 -0.04(-0.19%)
Apr 30, 2007 19.22 19.23 19.03 19.03 11,332 -0.15(-0.76%)
Apr 27, 2007 19.08 19.56 19.08 19.18 19,804 -0.04(-0.19%)
Apr 26, 2007 19.30 19.30 19.15 19.21 4,443 +0.03(+0.14%)
Apr 25, 2007 19.07 19.25 19.00 19.19 2,898 +0.15(+0.81%)
Apr 24, 2007 18.61 19.10 18.61 19.03 11,955 +0.20(+1.06%)
Apr 23, 2007 18.83 18.90 18.78 18.83 278,402 -0.04(-0.21%)
Apr 20, 2007 18.96 19.06 18.83 18.87 3,200 +0.07(+0.35%)
Apr 19, 2007 18.66 18.88 18.66 18.81 5,097 -0.05(-0.29%)
Apr 18, 2007 18.67 18.92 18.29 18.86 6,397 +0.08(+0.44%)
Apr 17, 2007 18.77 18.78 18.68 18.78 15,489 +0.05(+0.29%)
Apr 16, 2007 18.80 18.80 18.64 18.72 12,060 +0.12(+0.63%)
Apr 13, 2007 18.46 18.63 18.46 18.61 37,701 +0.05(+0.25%)
Apr 12, 2007 18.27 18.58 18.27 18.56 18,158 +0.17(+0.94%)
Apr 11, 2007 18.47 18.53 18.39 18.39 4,098 -0.17(-0.93%)
Apr 10, 2007 18.39 18.56 18.39 18.56 7,371 +0.10(+0.54%)
Apr 09, 2007 18.39 18.54 18.39 18.46 19,279 +0.01(+0.03%)
Apr 05, 2007 18.41 18.46 18.40 18.45 1,972 +0.10(+0.52%)
Apr 04, 2007 18.35 18.36 18.33 18.36 4,424 +0.08(+0.44%)
Apr 03, 2007 18.26 18.32 18.26 18.28 4,671 +0.23(+1.26%)
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.