Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

185.01 +0.36 (+0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.64 19.70 19.54 19.54 31,939 -0.19(-0.97%)
Dec 28, 2007 19.72 19.85 19.67 19.74 10,026 -0.02(-0.09%)
Dec 27, 2007 19.94 19.99 19.75 19.75 12,877 -0.31(-1.54%)
Dec 26, 2007 19.98 20.07 19.94 20.06 19,147 +0.02(+0.09%)
Dec 24, 2007 19.94 20.04 19.93 20.04 7,775 +0.15(+0.78%)
Dec 21, 2007 19.79 19.90 19.79 19.89 3,063 +0.36(+1.86%)
Dec 20, 2007 19.42 19.53 19.39 19.53 8,771 +0.37(+1.94%)
Dec 19, 2007 19.32 19.32 19.14 19.15 3,807 +0.01(+0.05%)
Dec 18, 2007 19.14 19.20 18.94 19.14 19,291 +0.08(+0.43%)
Dec 17, 2007 19.36 19.36 19.04 19.06 11,160 -0.42(-2.15%)
Dec 14, 2007 19.53 19.70 19.47 19.48 8,358 -0.21(-1.06%)
Dec 13, 2007 19.70 19.70 19.54 19.69 14,082 -0.05(-0.28%)
Dec 12, 2007 20.13 20.13 19.46 19.74 30,937 +0.10(+0.51%)
Dec 11, 2007 20.09 20.14 19.58 19.64 22,798 -0.43(-2.13%)
Dec 10, 2007 19.83 20.15 19.83 20.07 39,334 +0.10(+0.50%)
Dec 07, 2007 19.94 20.01 19.88 19.97 33,042 +0.08(+0.39%)
Dec 06, 2007 19.69 19.89 19.69 19.89 9,739 +0.22(+1.13%)
Dec 05, 2007 19.71 19.74 19.57 19.67 2,806 +0.43(+2.22%)
Dec 04, 2007 19.31 19.39 19.22 19.24 39,111 -0.16(-0.84%)
Dec 03, 2007 19.43 19.61 19.41 19.41 6,932 -0.10(-0.51%)
Nov 30, 2007 19.96 19.96 19.41 19.51 12,304 -0.31(-1.56%)
Nov 29, 2007 19.80 19.84 19.64 19.82 6,884 +0.13(+0.65%)
Nov 28, 2007 19.52 19.79 19.47 19.69 46,742 +0.72(+3.78%)
Nov 27, 2007 19.39 19.39 18.79 18.97 17,647 +0.19(+1.02%)
Nov 26, 2007 19.57 19.57 18.78 18.78 13,221 -0.42(-2.18%)
Nov 23, 2007 19.68 19.68 18.92 19.20 45,728 +0.22(+1.15%)
Nov 21, 2007 18.95 19.30 18.80 18.98 12,392 -0.21(-1.07%)
Nov 20, 2007 19.45 19.63 18.87 19.19 58,259 -0.00(-0.01%)
Nov 19, 2007 19.60 19.60 19.19 19.19 68,233 -0.50(-2.54%)
Nov 16, 2007 19.49 19.80 19.30 19.69 17,498 +0.22(+1.12%)
Nov 15, 2007 19.74 19.74 19.34 19.47 13,894 -0.44(-2.19%)
Nov 14, 2007 20.21 20.21 19.83 19.91 24,991 +0.00(+0.00%)
Nov 13, 2007 19.37 19.99 19.37 19.91 22,765 +0.58(+3.01%)
Nov 12, 2007 19.94 19.94 19.08 19.33 15,578 -0.47(-2.39%)
Nov 09, 2007 19.94 20.11 19.76 19.80 26,595 -0.49(-2.42%)
Nov 08, 2007 20.83 20.86 19.94 20.29 46,206 -0.64(-3.04%)
Nov 07, 2007 20.86 21.27 20.85 20.93 30,151 -0.40(-1.87%)
Nov 06, 2007 21.87 21.87 21.12 21.33 47,412 -0.05(-0.21%)
Nov 05, 2007 21.33 21.49 21.19 21.37 10,158 -0.12(-0.55%)
Nov 02, 2007 21.18 21.53 21.18 21.49 17,194 +0.17(+0.81%)
Nov 01, 2007 21.65 21.65 21.32 21.32 10,636 -0.33(-1.51%)
Oct 31, 2007 21.33 21.64 20.67 21.64 12,920 +0.22(+1.02%)
Oct 30, 2007 21.48 21.50 21.29 21.43 118,414 +0.04(+0.17%)
Oct 29, 2007 21.13 21.45 21.13 21.39 593,784 +0.16(+0.77%)
Oct 26, 2007 21.67 21.67 21.09 21.23 16,462 +0.21(+0.99%)
Oct 25, 2007 21.47 21.47 20.88 21.02 584,069 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.95 21.36 20,152 -0.48(-2.20%)
Oct 23, 2007 21.61 21.85 21.55 21.84 16,893 +0.36(+1.69%)
Oct 22, 2007 21.08 21.49 21.07 21.48 14,417 +0.24(+1.11%)
Oct 19, 2007 21.83 21.83 21.23 21.24 8,876 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.91 10,445 +0.31(+1.45%)
Oct 17, 2007 21.99 21.99 21.34 21.60 21,039 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.34 2,855 -0.23(-1.05%)
Oct 15, 2007 21.87 21.87 21.51 21.57 5,730 -0.15(-0.71%)
Oct 12, 2007 21.67 21.75 21.11 21.73 12,972 +0.49(+2.29%)
Oct 11, 2007 21.87 21.87 21.19 21.24 24,246 -0.41(-1.91%)
Oct 10, 2007 21.54 21.65 21.50 21.65 6,029 +0.10(+0.46%)
Oct 09, 2007 21.54 21.60 21.44 21.55 11,149 -0.06(-0.29%)
Oct 08, 2007 21.46 21.62 21.45 21.61 6,751 +0.19(+0.88%)
Oct 05, 2007 21.23 21.49 21.19 21.43 22,359 +0.35(+1.68%)
Oct 04, 2007 20.98 21.12 20.97 21.07 6,151 +0.01(+0.04%)
Oct 03, 2007 21.13 21.19 20.99 21.06 6,505 -0.17(-0.81%)
Oct 02, 2007 21.23 21.23 21.10 21.23 7,039 +0.03(+0.16%)
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.