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 (%)
Mar 30, 2007 18.02 18.04 18.02 18.04 13,257 +0.04(+0.20%)
Mar 29, 2007 18.36 18.36 18.01 18.01 5,280 -0.20(-1.12%)
Mar 28, 2007 18.28 18.35 18.21 18.21 2,985 -0.27(-1.46%)
Mar 27, 2007 18.50 18.53 18.44 18.48 2,743 -0.10(-0.54%)
Mar 26, 2007 18.41 18.58 18.38 18.58 14,639 +0.09(+0.49%)
Mar 23, 2007 18.73 18.73 18.41 18.49 65,887 -0.05(-0.29%)
Mar 22, 2007 18.71 18.71 18.50 18.54 4,033 -0.11(-0.59%)
Mar 21, 2007 18.24 18.65 18.24 18.65 3,987 +0.49(+2.73%)
Mar 20, 2007 18.07 18.16 18.07 18.16 1,097 +0.12(+0.69%)
Mar 19, 2007 18.00 18.03 17.99 18.03 3,347 +0.08(+0.46%)
Mar 16, 2007 17.93 18.01 17.90 17.95 7,689 -0.03(-0.19%)
Mar 15, 2007 18.01 18.01 17.97 17.98 2,277 +0.05(+0.29%)
Mar 14, 2007 17.84 17.95 17.61 17.93 15,860 +0.11(+0.61%)
Mar 13, 2007 18.21 18.07 17.82 17.82 2,633 -0.38(-2.11%)
Mar 12, 2007 18.21 18.21 18.21 18.21 142 +0.18(+0.97%)
Mar 09, 2007 18.23 18.23 18.01 18.03 10,671 +0.03(+0.15%)
Mar 08, 2007 18.11 18.12 17.98 18.01 10,617 +0.14(+0.77%)
Mar 07, 2007 18.01 18.01 17.84 17.87 14,666 -0.09(-0.53%)
Mar 06, 2007 17.84 18.01 17.84 17.96 4,479 +0.32(+1.83%)
Mar 05, 2007 17.69 17.90 17.63 17.64 2,402 -0.27(-1.53%)
Mar 02, 2007 17.94 18.10 17.87 17.91 7,677 -0.23(-1.26%)
Mar 01, 2007 17.22 18.27 17.22 18.14 12,825 -0.13(-0.69%)
Feb 28, 2007 18.05 19.12 18.05 18.27 19,905 -0.00(-0.01%)
Feb 27, 2007 18.62 18.70 18.17 18.27 47,443 -0.64(-3.37%)
Feb 26, 2007 19.08 19.08 18.83 18.91 8,470 -0.12(-0.65%)
Feb 23, 2007 18.97 19.03 18.94 19.03 12,868 +0.01(+0.08%)
Feb 22, 2007 19.02 19.06 18.95 19.02 2,030 +0.18(+0.97%)
Feb 21, 2007 18.84 18.89 18.79 18.83 6,499 -0.09(-0.48%)
Feb 20, 2007 18.69 18.93 18.67 18.93 13,725 +0.09(+0.48%)
Feb 16, 2007 18.81 18.84 18.79 18.83 5,026 -0.02(-0.10%)
Feb 15, 2007 18.76 18.85 18.76 18.85 1,588 +0.11(+0.58%)
Feb 14, 2007 18.51 18.75 18.50 18.74 2,908 +0.38(+2.08%)
Feb 13, 2007 18.35 18.40 18.35 18.36 25,477 +0.05(+0.25%)
Feb 12, 2007 18.34 18.40 18.32 18.32 4,940 -0.14(-0.74%)
Feb 09, 2007 18.73 18.74 18.44 18.45 4,720 -0.29(-1.54%)
Feb 08, 2007 18.64 18.76 18.63 18.74 14,793 +0.02(+0.13%)
Feb 07, 2007 18.67 18.81 18.58 18.72 18,850 +0.27(+1.48%)
Feb 06, 2007 18.59 18.59 18.33 18.44 7,279 -0.13(-0.69%)
Feb 05, 2007 18.46 18.62 18.46 18.57 5,803 +0.12(+0.67%)
Feb 02, 2007 18.41 18.46 18.37 18.45 1,481 +0.07(+0.37%)
Feb 01, 2007 18.40 18.44 18.30 18.38 3,440 +0.07(+0.37%)
Jan 31, 2007 18.13 18.34 18.10 18.31 10,332 +0.04(+0.23%)
Jan 30, 2007 18.21 18.28 18.17 18.27 5,037 +0.09(+0.47%)
Jan 29, 2007 18.18 18.32 18.16 18.18 8,022 -0.07(-0.37%)
Jan 26, 2007 18.21 18.33 18.11 18.25 8,385 +0.05(+0.25%)
Jan 25, 2007 18.41 18.53 18.20 18.21 8,669 -0.23(-1.24%)
Jan 24, 2007 18.24 18.46 18.22 18.43 13,318 +0.41(+2.27%)
Jan 23, 2007 18.09 18.17 18.01 18.02 14,371 +0.00(+0.02%)
Jan 22, 2007 18.22 18.22 17.92 18.02 36,629 -0.21(-1.17%)
Jan 19, 2007 18.06 18.23 18.06 18.23 14,591 +0.06(+0.35%)
Jan 18, 2007 18.68 18.68 18.11 18.17 51,024 -0.58(-3.11%)
Jan 17, 2007 18.83 18.84 18.71 18.75 8,416 -0.15(-0.80%)
Jan 16, 2007 19.05 19.10 18.85 18.90 17,386 -0.15(-0.78%)
Jan 12, 2007 18.98 19.07 18.97 19.05 46,749 +0.08(+0.43%)
Jan 11, 2007 18.98 19.08 18.92 18.97 81,061 +0.11(+0.58%)
Jan 10, 2007 18.50 18.88 18.50 18.86 25,692 +0.23(+1.22%)
Jan 09, 2007 18.62 18.68 18.47 18.63 56,239 +0.07(+0.39%)
Jan 08, 2007 18.54 18.69 18.43 18.56 12,401 +0.07(+0.39%)
Jan 05, 2007 18.55 18.55 18.37 18.49 5,179 -0.08(-0.43%)
Jan 04, 2007 18.34 18.57 18.24 18.57 5,203 +0.35(+1.94%)
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.