Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

185.83 +1.18 (+0.64%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.58 17.58 17.35 17.36 6,405 -0.51(-2.85%)
Aug 28, 2008 17.77 17.89 17.77 17.87 6,657 +0.25(+1.44%)
Aug 27, 2008 17.61 17.62 17.61 17.62 330 +0.16(+0.94%)
Aug 26, 2008 17.54 17.54 17.45 17.45 660 -0.15(-0.88%)
Aug 25, 2008 17.85 17.85 17.61 17.61 1,870 -0.35(-1.92%)
Aug 22, 2008 17.91 17.95 17.91 17.95 1,100 +0.20(+1.13%)
Aug 21, 2008 17.67 17.75 17.62 17.75 5,790 +0.01(+0.05%)
Aug 20, 2008 17.72 17.99 17.72 17.75 5,667 +0.02(+0.10%)
Aug 19, 2008 17.78 17.78 17.73 17.73 1,528 -0.19(-1.07%)
Aug 18, 2008 18.17 18.17 17.92 17.92 788 -0.41(-2.24%)
Aug 15, 2008 18.36 18.38 18.22 18.33 10,076 +0.08(+0.44%)
Aug 14, 2008 17.99 18.28 17.99 18.25 1,371 +0.21(+1.17%)
Aug 13, 2008 18.03 18.09 17.94 18.04 9,031 +0.03(+0.17%)
Aug 12, 2008 18.13 18.16 18.01 18.01 7,076 -0.08(-0.45%)
Aug 11, 2008 17.93 18.18 17.92 18.09 7,891 +0.18(+0.99%)
Aug 08, 2008 17.62 17.95 17.57 17.91 3,301 +0.33(+1.89%)
Aug 07, 2008 17.38 17.66 17.38 17.58 6,747 -0.09(-0.50%)
Aug 06, 2008 17.33 17.69 17.33 17.67 7,282 +0.46(+2.68%)
Aug 05, 2008 16.99 17.21 16.94 17.21 14,145 +0.41(+2.43%)
Aug 04, 2008 16.86 16.95 16.79 16.80 1,760 -0.13(-0.75%)
Aug 01, 2008 16.83 16.93 16.83 16.93 2,366 -0.16(-0.96%)
Jul 31, 2008 16.93 17.25 16.90 17.09 5,357 -0.01(-0.05%)
Jul 30, 2008 17.20 17.24 16.94 17.10 8,697 +0.14(+0.80%)
Jul 29, 2008 16.96 17.04 16.96 16.96 2,327 +0.22(+1.30%)
Jul 28, 2008 16.81 16.84 16.75 16.75 1,128 -0.20(-1.18%)
Jul 25, 2008 16.80 16.95 16.80 16.95 7,990 +0.30(+1.80%)
Jul 24, 2008 16.84 16.84 16.65 16.65 5,255 -0.50(-2.91%)
Jul 23, 2008 17.10 17.29 17.10 17.15 28,717 +0.25(+1.51%)
Jul 22, 2008 16.91 16.91 16.84 16.89 4,482 -0.27(-1.59%)
Jul 21, 2008 17.38 17.38 17.10 17.16 3,158 -0.16(-0.94%)
Jul 18, 2008 17.37 17.37 17.16 17.33 7,927 -0.24(-1.37%)
Jul 17, 2008 17.36 17.57 17.23 17.57 1,695 +0.38(+2.20%)
Jul 16, 2008 16.73 17.19 16.73 17.19 2,140 +0.44(+2.65%)
Jul 15, 2008 16.52 16.93 16.28 16.75 6,744 +0.19(+1.15%)
Jul 14, 2008 17.27 17.27 16.56 16.56 2,421 -0.34(-1.99%)
Jul 11, 2008 16.95 17.11 16.67 16.89 5,866 -0.28(-1.64%)
Jul 10, 2008 17.02 17.22 16.96 17.17 10,086 +0.15(+0.85%)
Jul 09, 2008 17.51 17.51 17.02 17.03 4,291 -0.52(-2.95%)
Jul 08, 2008 17.35 17.55 17.29 17.55 21,218 +0.12(+0.68%)
Jul 07, 2008 17.70 17.70 17.22 17.43 7,566 -0.01(-0.05%)
Jul 04, 2008 17.43 17.49 17.23 17.44 6,080 +0.00(+0.00%)
Jul 03, 2008 17.43 17.49 17.23 17.44 6,080 -0.06(-0.36%)
Jul 02, 2008 17.94 17.97 17.50 17.50 30,914 -0.33(-1.87%)
Jul 01, 2008 17.54 17.85 17.40 17.83 21,571 +0.10(+0.54%)
Jun 30, 2008 17.82 18.00 17.74 17.74 31,169 -0.24(-1.31%)
Jun 27, 2008 17.92 17.97 17.72 17.97 8,312 -0.10(-0.56%)
Jun 26, 2008 18.32 18.36 17.97 18.07 12,817 -0.62(-3.30%)
Jun 25, 2008 18.68 18.80 18.68 18.69 3,213 +0.26(+1.43%)
Jun 24, 2008 18.32 18.65 18.25 18.43 4,572 -0.01(-0.05%)
Jun 23, 2008 18.70 18.73 18.43 18.44 11,210 -0.17(-0.93%)
Jun 20, 2008 18.79 18.79 18.45 18.61 5,790 -0.55(-2.85%)
Jun 19, 2008 18.71 19.17 18.63 19.15 10,863 +0.43(+2.28%)
Jun 18, 2008 18.82 18.82 18.66 18.73 2,470 -0.27(-1.43%)
Jun 17, 2008 19.34 19.34 19.00 19.00 3,767 -0.25(-1.28%)
Jun 16, 2008 19.03 19.33 19.03 19.24 10,422 +0.25(+1.29%)
Jun 13, 2008 18.76 19.05 18.76 19.00 12,031 +0.43(+2.30%)
Jun 12, 2008 18.81 18.99 18.57 18.57 8,061 -0.05(-0.29%)
Jun 11, 2008 19.12 19.12 18.63 18.63 22,651 -0.53(-2.75%)
Jun 10, 2008 19.10 19.19 19.08 19.15 2,971 -0.29(-1.48%)
Jun 09, 2008 19.49 19.49 19.22 19.44 16,883 -0.15(-0.76%)
Jun 06, 2008 19.94 19.96 19.56 19.59 32,659 -0.55(-2.75%)
Jun 05, 2008 19.98 20.15 19.95 20.14 46,987 +0.29(+1.46%)
Jun 04, 2008 19.69 20.04 19.64 19.85 23,488 +0.25(+1.25%)
Jun 03, 2008 19.72 19.91 19.44 19.61 38,767 -0.07(-0.37%)
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.