Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

183.55 -1.10 (-0.60%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.22 19.23 19.03 19.03 11,335 -0.15(-0.76%)
Apr 27, 2007 19.07 19.55 19.07 19.17 19,810 -0.04(-0.19%)
Apr 26, 2007 19.30 19.30 19.15 19.21 4,445 +0.03(+0.14%)
Apr 25, 2007 19.06 19.24 18.99 19.18 2,898 +0.15(+0.81%)
Apr 24, 2007 18.61 19.10 18.61 19.03 11,958 +0.20(+1.06%)
Apr 23, 2007 18.83 18.89 18.77 18.83 278,486 -0.04(-0.21%)
Apr 20, 2007 18.95 19.05 18.82 18.87 3,201 +0.07(+0.35%)
Apr 19, 2007 18.65 18.87 18.65 18.80 5,098 -0.05(-0.29%)
Apr 18, 2007 18.66 18.92 18.28 18.85 6,399 +0.08(+0.44%)
Apr 17, 2007 18.76 18.77 18.67 18.77 15,493 +0.05(+0.29%)
Apr 16, 2007 18.79 18.79 18.64 18.72 12,064 +0.12(+0.64%)
Apr 13, 2007 18.45 18.63 18.45 18.60 37,713 +0.05(+0.24%)
Apr 12, 2007 18.26 18.57 18.26 18.55 18,163 +0.17(+0.94%)
Apr 11, 2007 18.46 18.53 18.38 18.38 4,099 -0.17(-0.93%)
Apr 10, 2007 18.38 18.55 18.38 18.55 7,373 +0.10(+0.54%)
Apr 09, 2007 18.38 18.54 18.38 18.45 19,285 +0.01(+0.03%)
Apr 05, 2007 18.40 18.46 18.40 18.45 1,973 +0.10(+0.52%)
Apr 04, 2007 18.35 18.35 18.33 18.35 4,425 +0.08(+0.44%)
Apr 03, 2007 18.25 18.31 18.25 18.27 4,672 +0.23(+1.26%)
Apr 02, 2007 18.03 18.05 17.93 18.05 2,111 +0.05(+0.30%)
Mar 30, 2007 17.97 17.99 17.97 17.99 13,294 +0.04(+0.20%)
Mar 29, 2007 18.31 18.31 17.95 17.95 5,295 -0.20(-1.12%)
Mar 28, 2007 18.23 18.30 18.15 18.16 2,993 -0.27(-1.46%)
Mar 27, 2007 18.45 18.48 18.39 18.43 2,751 -0.10(-0.54%)
Mar 26, 2007 18.35 18.53 18.32 18.53 14,681 +0.09(+0.49%)
Mar 23, 2007 18.67 18.67 18.35 18.44 66,074 -0.05(-0.29%)
Mar 22, 2007 18.65 18.65 18.45 18.49 4,044 -0.11(-0.59%)
Mar 21, 2007 18.19 18.60 18.19 18.60 3,998 +0.49(+2.72%)
Mar 20, 2007 18.02 18.11 18.02 18.11 1,100 +0.12(+0.69%)
Mar 19, 2007 17.95 17.98 17.94 17.98 3,356 +0.08(+0.46%)
Mar 16, 2007 17.88 17.96 17.85 17.90 7,711 -0.03(-0.19%)
Mar 15, 2007 17.96 17.96 17.92 17.93 2,283 +0.05(+0.29%)
Mar 14, 2007 17.79 17.90 17.56 17.88 15,905 +0.11(+0.61%)
Mar 13, 2007 18.16 18.02 17.77 17.77 2,641 -0.38(-2.11%)
Mar 12, 2007 18.16 18.16 18.16 18.16 143 +0.17(+0.97%)
Mar 09, 2007 18.18 18.18 17.95 17.98 10,701 +0.03(+0.15%)
Mar 08, 2007 18.05 18.07 17.93 17.95 10,647 +0.14(+0.76%)
Mar 07, 2007 17.96 17.96 17.79 17.82 14,707 -0.09(-0.53%)
Mar 06, 2007 17.79 17.96 17.79 17.91 4,492 +0.32(+1.83%)
Mar 05, 2007 17.64 17.85 17.58 17.59 2,409 -0.27(-1.53%)
Mar 02, 2007 17.89 18.05 17.82 17.86 7,699 -0.23(-1.26%)
Mar 01, 2007 17.17 18.22 17.17 18.09 12,862 -0.13(-0.69%)
Feb 28, 2007 18.00 19.06 18.00 18.22 19,962 -0.00(-0.01%)
Feb 27, 2007 18.56 18.64 18.12 18.22 47,578 -0.64(-3.37%)
Feb 26, 2007 19.03 19.03 18.77 18.85 8,494 -0.12(-0.65%)
Feb 23, 2007 18.91 18.98 18.89 18.98 12,905 +0.01(+0.08%)
Feb 22, 2007 18.96 19.00 18.89 18.96 2,036 +0.18(+0.97%)
Feb 21, 2007 18.79 18.84 18.74 18.78 6,517 -0.09(-0.48%)
Feb 20, 2007 18.64 18.87 18.62 18.87 13,764 +0.09(+0.48%)
Feb 16, 2007 18.75 18.79 18.74 18.78 5,040 -0.02(-0.10%)
Feb 15, 2007 18.71 18.80 18.71 18.80 1,592 +0.11(+0.58%)
Feb 14, 2007 18.45 18.69 18.45 18.69 2,916 +0.38(+2.08%)
Feb 13, 2007 18.30 18.35 18.30 18.31 25,549 +0.05(+0.25%)
Feb 12, 2007 18.29 18.35 18.26 18.26 4,954 -0.14(-0.74%)
Feb 09, 2007 18.67 18.68 18.39 18.40 4,733 -0.29(-1.54%)
Feb 08, 2007 18.59 18.71 18.58 18.69 14,835 +0.02(+0.13%)
Feb 07, 2007 18.62 18.75 18.53 18.66 18,904 +0.27(+1.48%)
Feb 06, 2007 18.54 18.54 18.28 18.39 7,300 -0.13(-0.69%)
Feb 05, 2007 18.41 18.56 18.41 18.52 5,819 +0.12(+0.67%)
Feb 02, 2007 18.35 18.41 18.32 18.39 1,485 +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.