Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

183.03 -1.62 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.88 19.88 19.88 19.88 1,210 +0.04(+0.20%)
Jun 28, 2007 19.88 19.95 19.84 19.84 4,952 +0.03(+0.14%)
Jun 27, 2007 19.37 19.83 19.37 19.82 5,480 +0.27(+1.39%)
Jun 26, 2007 19.83 19.83 19.54 19.54 1,249 +0.00(+0.01%)
Jun 25, 2007 19.77 19.81 19.54 19.54 1,485 -0.27(-1.34%)
Jun 22, 2007 19.90 19.90 19.80 19.81 5,455 -0.18(-0.89%)
Jun 21, 2007 19.62 19.99 19.62 19.99 8,133 +0.29(+1.46%)
Jun 20, 2007 19.70 19.70 19.70 19.70 110 -0.16(-0.82%)
Jun 19, 2007 19.98 19.98 19.75 19.86 1,430 -0.02(-0.08%)
Jun 18, 2007 20.04 20.04 19.88 19.88 6,383 +0.01(+0.06%)
Jun 15, 2007 19.87 19.88 19.87 19.87 660 +0.15(+0.77%)
Jun 14, 2007 19.72 19.73 19.72 19.72 2,421 +0.15(+0.78%)
Jun 13, 2007 19.38 19.56 19.36 19.56 10,895 +0.21(+1.06%)
Jun 12, 2007 19.35 19.48 19.30 19.36 2,091 -0.10(-0.53%)
Jun 11, 2007 19.43 19.53 19.43 19.46 2,727 +0.10(+0.52%)
Jun 08, 2007 19.05 19.36 19.05 19.36 3,796 +0.17(+0.87%)
Jun 07, 2007 19.19 19.44 19.16 19.20 3,522 -0.27(-1.40%)
Jun 06, 2007 19.40 19.47 19.38 19.47 2,586 -0.13(-0.66%)
Jun 05, 2007 19.55 19.63 19.46 19.60 5,522 -0.02(-0.09%)
Jun 04, 2007 19.58 19.63 19.54 19.62 2,641 +0.06(+0.30%)
Jun 01, 2007 19.66 19.66 19.54 19.56 5,073 +0.07(+0.37%)
May 31, 2007 19.44 19.49 19.44 19.49 2,531 +0.32(+1.64%)
May 30, 2007 18.98 19.17 18.98 19.17 931 -0.04(-0.19%)
May 29, 2007 19.19 19.22 19.19 19.21 2,564 +0.15(+0.81%)
May 25, 2007 19.03 19.05 19.01 19.05 3,219 +0.23(+1.21%)
May 24, 2007 19.19 19.26 18.83 18.83 1,907 -0.46(-2.41%)
May 23, 2007 19.36 19.42 19.29 19.29 1,642 -0.14(-0.70%)
May 22, 2007 19.38 19.48 19.33 19.43 1,026 +0.09(+0.47%)
May 21, 2007 19.44 19.44 19.34 19.34 833 +0.12(+0.61%)
May 18, 2007 19.32 19.32 19.16 19.22 2,019 +0.02(+0.09%)
May 17, 2007 19.18 19.23 19.17 19.20 3,875 +0.00(+0.00%)
May 16, 2007 19.06 19.20 19.02 19.20 4,748 +0.15(+0.76%)
May 15, 2007 19.21 19.38 19.05 19.05 3,107 -0.20(-1.04%)
May 14, 2007 19.57 19.57 19.22 19.25 4,655 -0.15(-0.80%)
May 11, 2007 19.17 19.41 19.17 19.41 1,399 +0.27(+1.41%)
May 10, 2007 19.37 19.37 19.14 19.14 1,925 -0.31(-1.57%)
May 09, 2007 19.19 19.45 19.19 19.44 8,063 +0.15(+0.79%)
May 08, 2007 19.27 19.29 19.23 19.29 638 -0.02(-0.08%)
May 07, 2007 19.37 19.38 19.31 19.31 460 -0.01(-0.05%)
May 04, 2007 19.42 19.42 19.31 19.32 1,760 +0.09(+0.47%)
May 03, 2007 19.14 19.23 19.14 19.23 2,641 +0.11(+0.59%)
May 02, 2007 18.85 19.13 18.85 19.11 3,433 +0.12(+0.65%)
May 01, 2007 18.85 19.00 18.54 18.99 11,313 -0.04(-0.19%)
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%)
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.