Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.50 14.65 14.14 14.61 9,840 +0.36(+2.50%)
Sep 29, 2008 15.86 15.86 13.94 14.25 46,470 -1.16(-7.50%)
Sep 26, 2008 15.06 15.41 15.06 15.41 16,450 -0.18(-1.12%)
Sep 25, 2008 15.21 15.73 15.21 15.58 3,223 +0.23(+1.48%)
Sep 24, 2008 14.92 15.48 14.76 15.35 11,900 +0.08(+0.54%)
Sep 23, 2008 15.44 15.71 15.27 15.27 2,167 -0.16(-1.06%)
Sep 22, 2008 16.00 16.00 15.44 15.44 4,280 -0.56(-3.48%)
Sep 19, 2008 17.29 17.76 15.95 15.99 8,993 +0.38(+2.45%)
Sep 18, 2008 15.65 15.98 14.82 15.61 42,169 +0.55(+3.63%)
Sep 17, 2008 15.55 15.56 15.06 15.06 19,102 -0.42(-2.71%)
Sep 16, 2008 14.89 15.54 14.89 15.48 45,843 -0.02(-0.12%)
Sep 15, 2008 15.51 15.87 15.50 15.50 10,535 -0.54(-3.35%)
Sep 12, 2008 15.80 16.04 15.77 16.04 1,865 -0.03(-0.20%)
Sep 11, 2008 15.75 16.07 15.75 16.07 11,029 +0.07(+0.43%)
Sep 10, 2008 15.93 16.00 15.89 16.00 10,945 +0.19(+1.20%)
Sep 09, 2008 16.30 16.31 15.81 15.81 5,761 -0.46(-2.84%)
Sep 08, 2008 16.80 16.80 16.18 16.27 7,506 -0.05(-0.28%)
Sep 05, 2008 16.10 16.32 16.10 16.32 8,455 +0.17(+1.07%)
Sep 04, 2008 17.01 17.01 16.15 16.15 20,730 -1.11(-6.44%)
Sep 02, 2008 17.70 17.26 17.26 17.26 1,975 -0.15(-0.89%)
Aug 29, 2008 17.63 17.63 17.39 17.41 6,387 -0.51(-2.85%)
Aug 28, 2008 17.82 17.94 17.82 17.92 6,638 +0.26(+1.44%)
Aug 27, 2008 17.66 17.67 17.66 17.67 329 +0.16(+0.94%)
Aug 26, 2008 17.59 17.59 17.50 17.50 658 -0.15(-0.88%)
Aug 25, 2008 17.91 17.91 17.66 17.66 1,865 -0.35(-1.92%)
Aug 22, 2008 17.96 18.01 17.96 18.01 1,097 +0.20(+1.13%)
Aug 21, 2008 17.72 17.80 17.67 17.80 5,773 +0.01(+0.05%)
Aug 20, 2008 17.77 18.04 17.77 17.80 5,651 +0.02(+0.10%)
Aug 19, 2008 17.83 17.83 17.78 17.78 1,524 -0.19(-1.07%)
Aug 18, 2008 18.22 18.22 17.97 17.97 785 -0.41(-2.24%)
Aug 15, 2008 18.42 18.43 18.27 18.38 10,048 +0.08(+0.44%)
Aug 14, 2008 18.04 18.33 18.04 18.30 1,367 +0.21(+1.17%)
Aug 13, 2008 18.08 18.14 17.99 18.09 9,005 +0.03(+0.17%)
Aug 12, 2008 18.18 18.21 18.06 18.06 7,056 -0.08(-0.45%)
Aug 11, 2008 17.98 18.23 17.97 18.14 7,868 +0.18(+0.99%)
Aug 08, 2008 17.67 18.00 17.62 17.96 3,292 +0.33(+1.89%)
Aug 07, 2008 17.43 17.71 17.43 17.63 6,728 -0.09(-0.50%)
Aug 06, 2008 17.38 17.74 17.38 17.72 7,261 +0.46(+2.68%)
Aug 05, 2008 17.04 17.26 16.98 17.26 14,105 +0.41(+2.43%)
Aug 04, 2008 16.90 16.99 16.84 16.85 1,755 -0.13(-0.75%)
Aug 01, 2008 16.88 16.98 16.88 16.98 2,359 -0.16(-0.96%)
Jul 31, 2008 16.98 17.30 16.95 17.14 5,342 -0.01(-0.05%)
Jul 30, 2008 17.25 17.29 16.98 17.15 8,673 +0.14(+0.80%)
Jul 29, 2008 17.01 17.09 17.01 17.01 2,321 +0.22(+1.30%)
Jul 28, 2008 16.86 16.88 16.79 16.79 1,124 -0.20(-1.18%)
Jul 25, 2008 16.85 16.99 16.85 16.99 7,967 +0.30(+1.80%)
Jul 24, 2008 16.88 16.88 16.69 16.69 5,240 -0.50(-2.91%)
Jul 23, 2008 17.15 17.34 17.15 17.19 28,635 +0.26(+1.51%)
Jul 22, 2008 16.96 16.96 16.89 16.94 4,469 -0.27(-1.59%)
Jul 21, 2008 17.43 17.43 17.15 17.21 3,149 -0.16(-0.94%)
Jul 18, 2008 17.42 17.42 17.21 17.38 7,904 -0.24(-1.37%)
Jul 17, 2008 17.41 17.62 17.28 17.62 1,691 +0.38(+2.20%)
Jul 16, 2008 16.78 17.24 16.78 17.24 2,134 +0.44(+2.65%)
Jul 15, 2008 16.57 16.98 16.33 16.79 6,725 +0.19(+1.15%)
Jul 14, 2008 17.32 17.32 16.60 16.60 2,414 -0.34(-1.99%)
Jul 11, 2008 17.00 17.16 16.72 16.94 5,849 -0.28(-1.64%)
Jul 10, 2008 17.07 17.27 17.01 17.22 10,058 +0.15(+0.85%)
Jul 09, 2008 17.56 17.56 17.07 17.08 4,278 -0.52(-2.95%)
Jul 08, 2008 17.39 17.60 17.34 17.60 21,158 +0.12(+0.68%)
Jul 07, 2008 17.75 17.75 17.27 17.48 7,544 -0.01(-0.05%)
Jul 04, 2008 17.48 17.54 17.28 17.49 6,063 +0.00(+0.00%)
Jul 03, 2008 17.48 17.54 17.28 17.49 6,063 -0.06(-0.36%)
Jul 02, 2008 17.99 18.02 17.55 17.55 30,827 -0.33(-1.86%)
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.