Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.37 21.69 20.71 21.69 12,894 +0.22(+1.02%)
Oct 30, 2007 21.52 21.54 21.33 21.47 118,171 +0.04(+0.17%)
Oct 29, 2007 21.18 21.50 21.18 21.43 592,570 +0.16(+0.77%)
Oct 26, 2007 21.72 21.72 21.13 21.27 16,428 +0.21(+0.99%)
Oct 25, 2007 21.51 21.51 20.92 21.06 582,875 -0.35(-1.62%)
Oct 24, 2007 21.56 21.57 21.00 21.41 20,111 -0.48(-2.20%)
Oct 23, 2007 21.65 21.90 21.60 21.89 16,859 +0.36(+1.69%)
Oct 22, 2007 21.12 21.53 21.11 21.52 14,387 +0.24(+1.11%)
Oct 19, 2007 21.88 21.88 21.27 21.29 8,857 -0.67(-3.05%)
Oct 18, 2007 21.66 22.14 21.64 21.96 10,424 +0.31(+1.45%)
Oct 17, 2007 22.03 22.03 21.39 21.64 20,996 +0.26(+1.19%)
Oct 16, 2007 21.25 21.47 21.24 21.39 2,850 -0.23(-1.05%)
Oct 15, 2007 21.92 21.92 21.56 21.61 5,718 -0.15(-0.71%)
Oct 12, 2007 21.72 21.80 21.15 21.77 12,945 +0.49(+2.29%)
Oct 11, 2007 21.92 21.92 21.23 21.28 24,196 -0.41(-1.91%)
Oct 10, 2007 21.59 21.70 21.54 21.70 6,017 +0.10(+0.46%)
Oct 09, 2007 21.59 21.64 21.49 21.60 11,127 -0.06(-0.29%)
Oct 08, 2007 21.51 21.67 21.50 21.66 6,738 +0.19(+0.88%)
Oct 05, 2007 21.27 21.53 21.23 21.47 22,313 +0.36(+1.68%)
Oct 04, 2007 21.02 21.16 21.01 21.11 6,138 +0.01(+0.04%)
Oct 03, 2007 21.18 21.23 21.04 21.11 6,492 -0.17(-0.81%)
Oct 02, 2007 21.27 21.28 21.14 21.28 7,024 +0.03(+0.16%)
Oct 01, 2007 21.12 21.29 20.70 21.24 7,455 +0.26(+1.22%)
Sep 28, 2007 21.11 21.11 20.98 20.99 7,035 +0.01(+0.03%)
Sep 27, 2007 21.06 21.06 20.97 20.98 5,622 +0.06(+0.29%)
Sep 26, 2007 20.95 21.00 20.84 20.92 11,290 +0.11(+0.54%)
Sep 25, 2007 20.71 20.81 20.71 20.81 2,571 +0.21(+1.00%)
Sep 24, 2007 20.77 20.81 20.57 20.60 10,500 -0.16(-0.76%)
Sep 21, 2007 20.79 20.84 20.74 20.76 6,399 +0.09(+0.43%)
Sep 20, 2007 20.88 20.88 19.85 20.67 7,251 -0.06(-0.30%)
Sep 19, 2007 20.82 20.82 20.63 20.73 6,690 +0.09(+0.41%)
Sep 18, 2007 20.28 20.68 20.21 20.65 21,691 -0.29(-1.41%)
Sep 17, 2007 20.17 20.94 20.04 20.94 5,107 +0.71(+3.51%)
Sep 14, 2007 20.05 20.26 20.05 20.23 3,437 +0.03(+0.14%)
Sep 13, 2007 20.31 20.31 20.18 20.20 3,844 -0.05(-0.22%)
Sep 12, 2007 20.39 20.46 20.24 20.25 4,738 -0.04(-0.18%)
Sep 11, 2007 19.99 20.36 19.99 20.29 4,888 +0.24(+1.18%)
Sep 10, 2007 20.24 20.24 19.82 20.05 9,634 +0.05(+0.23%)
Sep 07, 2007 20.23 20.23 19.97 20.00 8,375 -0.45(-2.18%)
Sep 06, 2007 20.50 20.51 20.34 20.45 11,337 +0.04(+0.18%)
Sep 05, 2007 20.56 20.58 20.30 20.41 20,736 -0.22(-1.06%)
Sep 04, 2007 20.17 20.70 20.17 20.63 37,059 +0.37(+1.84%)
Aug 31, 2007 20.52 20.52 20.14 20.26 70,786 +0.37(+1.89%)
Aug 30, 2007 19.72 20.13 19.72 19.88 12,362 +0.21(+1.06%)
Aug 29, 2007 19.55 19.68 19.50 19.68 3,444 +0.32(+1.67%)
Aug 28, 2007 19.61 19.71 19.35 19.35 4,969 -0.52(-2.63%)
Aug 27, 2007 20.08 20.08 19.83 19.88 3,703 -0.03(-0.14%)
Aug 24, 2007 19.94 19.94 19.69 19.90 1,521 +0.15(+0.74%)
Aug 23, 2007 20.13 20.13 19.66 19.76 7,603 -0.10(-0.50%)
Aug 22, 2007 19.79 19.86 19.76 19.86 3,333 +0.35(+1.77%)
Aug 21, 2007 19.41 19.60 19.39 19.51 1,537 +0.00(+0.02%)
Aug 20, 2007 19.13 19.51 19.13 19.51 12,943 +0.16(+0.85%)
Aug 17, 2007 19.68 19.70 19.03 19.34 9,335 +0.61(+3.28%)
Aug 16, 2007 18.78 19.02 18.52 18.73 20,703 -0.41(-2.14%)
Aug 15, 2007 19.38 19.49 19.10 19.14 11,976 -0.34(-1.73%)
Aug 14, 2007 19.66 19.71 19.46 19.48 3,718 -0.33(-1.66%)
Aug 13, 2007 20.17 20.17 19.78 19.80 10,774 +0.13(+0.65%)
Aug 10, 2007 19.80 19.83 19.46 19.68 7,995 -0.24(-1.19%)
Aug 09, 2007 19.94 20.33 19.91 19.91 7,938 -0.30(-1.49%)
Aug 08, 2007 20.07 20.42 20.07 20.21 22,463 +0.62(+3.16%)
Aug 07, 2007 19.71 19.75 19.59 19.59 5,490 -0.17(-0.88%)
Aug 06, 2007 19.68 19.77 19.45 19.77 4,346 +0.15(+0.79%)
Aug 03, 2007 19.61 20.06 19.61 19.61 9,076 -0.43(-2.13%)
Aug 02, 2007 20.10 20.11 20.04 20.04 5,475 +0.04(+0.18%)
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.