Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 19.98 20.48 19.12 20.00 13,375 +0.06(+0.32%)
Jul 31, 2007 20.62 20.62 19.94 19.94 16,611 -0.41(-2.01%)
Jul 30, 2007 20.33 20.39 20.10 20.35 7,358 +0.25(+1.22%)
Jul 27, 2007 20.47 20.53 20.10 20.10 8,446 -0.27(-1.34%)
Jul 26, 2007 20.85 20.85 20.17 20.38 21,098 -0.34(-1.66%)
Jul 25, 2007 20.77 20.92 20.71 20.72 3,069 +0.01(+0.04%)
Jul 24, 2007 20.94 21.05 20.70 20.71 4,198 -0.34(-1.62%)
Jul 23, 2007 21.18 21.18 21.05 21.05 2,262 -0.01(-0.07%)
Jul 20, 2007 21.48 21.48 21.05 21.07 6,406 -0.33(-1.53%)
Jul 19, 2007 21.27 21.40 21.24 21.40 6,721 +0.41(+1.94%)
Jul 18, 2007 20.92 20.99 20.84 20.99 5,580 -0.13(-0.64%)
Jul 17, 2007 21.03 21.21 20.97 21.12 16,939 +0.30(+1.44%)
Jul 16, 2007 21.07 21.07 20.80 20.82 8,567 -0.08(-0.37%)
Jul 13, 2007 21.01 21.01 20.80 20.90 4,832 +0.01(+0.06%)
Jul 12, 2007 20.56 20.90 20.56 20.89 8,127 +0.51(+2.48%)
Jul 11, 2007 20.32 20.38 20.27 20.38 955 +0.02(+0.10%)
Jul 10, 2007 20.36 20.47 20.31 20.36 1,647 -0.11(-0.52%)
Jul 09, 2007 20.51 20.51 20.39 20.47 5,195 +0.09(+0.45%)
Jul 06, 2007 20.27 20.38 20.27 20.38 30,484 +0.11(+0.57%)
Jul 05, 2007 20.23 20.26 20.23 20.26 1,317 +0.15(+0.74%)
Jul 03, 2007 20.21 20.21 20.05 20.11 25,188 +0.06(+0.32%)
Jul 02, 2007 20.02 20.06 20.02 20.05 1,834 +0.12(+0.63%)
Jun 29, 2007 19.92 19.92 19.92 19.92 1,208 +0.04(+0.20%)
Jun 28, 2007 19.92 19.99 19.89 19.89 4,942 +0.03(+0.14%)
Jun 27, 2007 19.41 19.87 19.41 19.86 5,469 +0.27(+1.39%)
Jun 26, 2007 19.87 19.87 19.58 19.58 1,246 +0.00(+0.01%)
Jun 25, 2007 19.81 19.85 19.58 19.58 1,482 -0.27(-1.34%)
Jun 22, 2007 19.94 19.94 19.84 19.85 5,444 -0.18(-0.89%)
Jun 21, 2007 19.66 20.03 19.66 20.03 8,116 +0.29(+1.46%)
Jun 20, 2007 19.74 19.74 19.74 19.74 109 -0.16(-0.82%)
Jun 19, 2007 20.02 20.02 19.79 19.90 1,427 -0.02(-0.08%)
Jun 18, 2007 20.08 20.08 19.92 19.92 6,370 +0.01(+0.06%)
Jun 15, 2007 19.91 19.92 19.91 19.91 658 +0.15(+0.77%)
Jun 14, 2007 19.76 19.77 19.76 19.76 2,416 +0.15(+0.78%)
Jun 13, 2007 19.42 19.60 19.40 19.60 10,873 +0.21(+1.06%)
Jun 12, 2007 19.39 19.52 19.34 19.40 2,086 -0.10(-0.53%)
Jun 11, 2007 19.47 19.57 19.47 19.50 2,721 +0.10(+0.52%)
Jun 08, 2007 19.09 19.40 19.09 19.40 3,789 +0.17(+0.87%)
Jun 07, 2007 19.23 19.48 19.20 19.24 3,515 -0.27(-1.40%)
Jun 06, 2007 19.44 19.51 19.42 19.51 2,581 -0.13(-0.66%)
Jun 05, 2007 19.59 19.67 19.50 19.64 5,511 -0.02(-0.09%)
Jun 04, 2007 19.62 19.67 19.58 19.66 2,635 +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.