Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.42 +5.43 (+4.98%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.54 20.54 20.16 20.27 70,730 +0.38(+1.88%)
Aug 30, 2007 19.74 20.15 19.74 19.90 12,352 +0.21(+1.06%)
Aug 29, 2007 19.56 19.69 19.52 19.69 3,441 +0.32(+1.67%)
Aug 28, 2007 19.63 19.73 19.37 19.37 4,965 -0.52(-2.63%)
Aug 27, 2007 20.09 20.09 19.85 19.89 3,700 -0.03(-0.14%)
Aug 24, 2007 19.96 19.96 19.71 19.92 1,519 +0.15(+0.74%)
Aug 23, 2007 20.15 20.15 19.67 19.77 7,597 -0.10(-0.50%)
Aug 22, 2007 19.81 19.87 19.77 19.87 3,330 +0.35(+1.77%)
Aug 21, 2007 19.43 19.62 19.41 19.53 1,536 +0.00(+0.02%)
Aug 20, 2007 19.14 19.52 19.14 19.52 12,933 +0.16(+0.85%)
Aug 17, 2007 19.70 19.72 19.04 19.36 9,328 +0.61(+3.28%)
Aug 16, 2007 18.80 19.04 18.54 18.74 20,686 -0.41(-2.14%)
Aug 15, 2007 19.39 19.51 19.12 19.15 11,966 -0.34(-1.73%)
Aug 14, 2007 19.67 19.73 19.47 19.49 3,715 -0.33(-1.66%)
Aug 13, 2007 20.18 20.18 19.79 19.82 10,765 +0.13(+0.65%)
Aug 10, 2007 19.82 19.85 19.47 19.69 7,989 -0.24(-1.19%)
Aug 09, 2007 19.96 20.35 19.93 19.93 7,932 -0.30(-1.49%)
Aug 08, 2007 20.08 20.43 20.08 20.23 22,446 +0.62(+3.16%)
Aug 07, 2007 19.73 19.76 19.61 19.61 5,486 -0.17(-0.88%)
Aug 06, 2007 19.70 19.78 19.46 19.78 4,342 +0.15(+0.79%)
Aug 03, 2007 19.63 20.07 19.63 19.63 9,069 -0.43(-2.14%)
Aug 02, 2007 20.12 20.13 20.06 20.06 5,470 +0.04(+0.18%)
Aug 01, 2007 19.99 20.49 19.14 20.02 13,364 +0.06(+0.32%)
Jul 31, 2007 20.64 20.64 19.96 19.96 16,598 -0.41(-2.01%)
Jul 30, 2007 20.35 20.40 20.12 20.37 7,352 +0.25(+1.22%)
Jul 27, 2007 20.48 20.55 20.12 20.12 8,439 -0.27(-1.34%)
Jul 26, 2007 20.87 20.87 20.18 20.39 21,081 -0.34(-1.66%)
Jul 25, 2007 20.78 20.94 20.73 20.74 3,067 +0.01(+0.04%)
Jul 24, 2007 20.96 21.07 20.72 20.73 4,195 -0.34(-1.62%)
Jul 23, 2007 21.19 21.19 21.07 21.07 2,260 -0.01(-0.07%)
Jul 20, 2007 21.50 21.50 21.07 21.09 6,401 -0.33(-1.53%)
Jul 19, 2007 21.29 21.41 21.26 21.41 6,716 +0.41(+1.94%)
Jul 18, 2007 20.94 21.01 20.86 21.01 5,576 -0.13(-0.64%)
Jul 17, 2007 21.04 21.22 20.98 21.14 16,925 +0.30(+1.44%)
Jul 16, 2007 21.09 21.09 20.82 20.84 8,561 -0.08(-0.37%)
Jul 13, 2007 21.03 21.03 20.82 20.92 4,828 +0.01(+0.06%)
Jul 12, 2007 20.57 20.92 20.57 20.90 8,121 +0.51(+2.48%)
Jul 11, 2007 20.34 20.40 20.28 20.40 954 +0.02(+0.10%)
Jul 10, 2007 20.37 20.49 20.33 20.38 1,646 -0.11(-0.52%)
Jul 09, 2007 20.53 20.53 20.41 20.48 5,190 +0.09(+0.45%)
Jul 06, 2007 20.28 20.39 20.28 20.39 30,460 +0.11(+0.57%)
Jul 05, 2007 20.25 20.28 20.25 20.28 1,316 +0.15(+0.74%)
Jul 03, 2007 20.23 20.23 20.06 20.13 25,168 +0.06(+0.32%)
Jul 02, 2007 20.04 20.07 20.04 20.06 1,832 +0.12(+0.63%)
Jun 29, 2007 19.94 19.94 19.94 19.94 1,207 +0.04(+0.20%)
Jun 28, 2007 19.94 20.01 19.90 19.90 4,938 +0.03(+0.14%)
Jun 27, 2007 19.43 19.88 19.43 19.87 5,465 +0.27(+1.39%)
Jun 26, 2007 19.88 19.88 19.60 19.60 1,245 +0.00(+0.01%)
Jun 25, 2007 19.83 19.86 19.60 19.60 1,481 -0.27(-1.34%)
Jun 22, 2007 19.96 19.96 19.86 19.86 5,440 -0.18(-0.89%)
Jun 21, 2007 19.67 20.04 19.67 20.04 8,110 +0.29(+1.46%)
Jun 20, 2007 19.75 19.75 19.75 19.75 109 -0.16(-0.82%)
Jun 19, 2007 20.04 20.04 19.81 19.92 1,426 -0.02(-0.08%)
Jun 18, 2007 20.09 20.09 19.94 19.94 6,365 +0.01(+0.06%)
Jun 15, 2007 19.93 19.93 19.92 19.92 658 +0.15(+0.77%)
Jun 14, 2007 19.77 19.78 19.77 19.77 2,414 +0.15(+0.78%)
Jun 13, 2007 19.44 19.62 19.42 19.62 10,864 +0.21(+1.06%)
Jun 12, 2007 19.41 19.54 19.35 19.41 2,085 -0.10(-0.53%)
Jun 11, 2007 19.48 19.58 19.48 19.52 2,719 +0.10(+0.52%)
Jun 08, 2007 19.11 19.42 19.11 19.42 3,786 +0.17(+0.87%)
Jun 07, 2007 19.24 19.50 19.22 19.25 3,512 -0.27(-1.40%)
Jun 06, 2007 19.45 19.52 19.44 19.52 2,579 -0.13(-0.66%)
Jun 05, 2007 19.61 19.68 19.51 19.65 5,506 -0.02(-0.09%)
Jun 04, 2007 19.64 19.68 19.60 19.67 2,633 +0.06(+0.30%)
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.