Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.00 19.07 18.00 18.22 19,956 -0.00(-0.01%)
Feb 27, 2007 18.57 18.65 18.12 18.22 47,566 -0.64(-3.37%)
Feb 26, 2007 19.03 19.03 18.78 18.86 8,491 -0.12(-0.65%)
Feb 23, 2007 18.92 18.98 18.90 18.98 12,901 +0.01(+0.08%)
Feb 22, 2007 18.97 19.01 18.90 18.97 2,035 +0.18(+0.97%)
Feb 21, 2007 18.80 18.84 18.74 18.79 6,515 -0.09(-0.48%)
Feb 20, 2007 18.64 18.88 18.62 18.88 13,761 +0.09(+0.48%)
Feb 16, 2007 18.76 18.79 18.74 18.79 5,039 -0.02(-0.10%)
Feb 15, 2007 18.71 18.80 18.71 18.80 1,592 +0.11(+0.58%)
Feb 14, 2007 18.46 18.70 18.45 18.70 2,915 +0.38(+2.08%)
Feb 13, 2007 18.30 18.35 18.30 18.31 25,542 +0.05(+0.25%)
Feb 12, 2007 18.30 18.35 18.27 18.27 4,953 -0.14(-0.74%)
Feb 09, 2007 18.68 18.69 18.40 18.40 4,732 -0.29(-1.54%)
Feb 08, 2007 18.60 18.71 18.59 18.69 14,831 +0.02(+0.13%)
Feb 07, 2007 18.62 18.76 18.54 18.67 18,899 +0.27(+1.48%)
Feb 06, 2007 18.54 18.54 18.29 18.40 7,298 -0.13(-0.69%)
Feb 05, 2007 18.41 18.57 18.41 18.52 5,818 +0.12(+0.67%)
Feb 02, 2007 18.36 18.41 18.32 18.40 1,485 +0.07(+0.37%)
Feb 01, 2007 18.35 18.40 18.26 18.33 3,449 +0.07(+0.37%)
Jan 31, 2007 18.09 18.29 18.06 18.26 10,359 +0.04(+0.23%)
Jan 30, 2007 18.16 18.24 18.12 18.22 5,050 +0.09(+0.47%)
Jan 29, 2007 18.14 18.27 18.11 18.14 8,043 -0.07(-0.37%)
Jan 26, 2007 18.16 18.28 18.07 18.20 8,407 +0.05(+0.25%)
Jan 25, 2007 18.36 18.49 18.15 18.16 8,692 -0.23(-1.24%)
Jan 24, 2007 18.20 18.41 18.17 18.39 13,352 +0.41(+2.27%)
Jan 23, 2007 18.04 18.12 17.97 17.98 14,408 +0.00(+0.02%)
Jan 22, 2007 18.18 18.18 17.88 17.97 36,724 -0.21(-1.17%)
Jan 19, 2007 18.01 18.19 18.01 18.19 14,629 +0.06(+0.35%)
Jan 18, 2007 18.63 18.63 18.07 18.12 51,156 -0.58(-3.11%)
Jan 17, 2007 18.78 18.80 18.66 18.70 8,438 -0.15(-0.80%)
Jan 16, 2007 19.00 19.05 18.80 18.86 17,431 -0.15(-0.78%)
Jan 12, 2007 18.93 19.02 18.92 19.00 46,869 +0.08(+0.43%)
Jan 11, 2007 18.93 19.03 18.87 18.92 81,271 +0.11(+0.58%)
Jan 10, 2007 18.45 18.83 18.45 18.81 25,758 +0.23(+1.22%)
Jan 09, 2007 18.57 18.63 18.42 18.59 56,384 +0.07(+0.39%)
Jan 08, 2007 18.50 18.64 18.39 18.51 12,433 +0.07(+0.39%)
Jan 05, 2007 18.50 18.50 18.32 18.44 5,193 -0.08(-0.43%)
Jan 04, 2007 18.30 18.52 18.19 18.52 5,216 +0.35(+1.94%)
Jan 03, 2007 18.22 18.57 17.88 18.17 30,021 -0.01(-0.05%)
Dec 29, 2006 18.19 18.35 18.18 18.18 11,327 -0.07(-0.38%)
Dec 28, 2006 18.24 18.27 18.16 18.25 8,114 -0.03(-0.17%)
Dec 27, 2006 18.23 18.30 18.20 18.28 4,060 +0.14(+0.75%)
Dec 26, 2006 18.08 18.14 18.04 18.14 7,041 +0.07(+0.40%)
Dec 22, 2006 18.30 18.30 18.05 18.07 114,209 -0.18(-1.00%)
Dec 21, 2006 18.37 18.40 18.18 18.25 24,129 -0.19(-1.04%)
Dec 20, 2006 18.54 18.57 18.44 18.44 8,253 -0.01(-0.05%)
Dec 19, 2006 18.34 18.49 18.23 18.45 20,115 -0.10(-0.52%)
Dec 18, 2006 18.73 18.86 18.46 18.55 13,848 -0.17(-0.92%)
Dec 15, 2006 18.71 18.81 18.70 18.72 37,112 +0.03(+0.15%)
Dec 14, 2006 18.66 18.73 18.66 18.69 16,703 +0.33(+1.80%)
Dec 13, 2006 18.54 18.54 18.28 18.36 15,019 +0.00(+0.00%)
Dec 12, 2006 18.50 18.52 18.36 18.36 7,345 -0.12(-0.68%)
Dec 11, 2006 18.36 18.60 18.36 18.49 5,212 +0.00(+0.00%)
Dec 08, 2006 18.29 18.60 18.29 18.49 6,157 +0.02(+0.12%)
Dec 07, 2006 18.73 18.74 18.44 18.46 8,199 -0.17(-0.93%)
Dec 06, 2006 18.68 18.72 18.59 18.64 9,363 -0.07(-0.38%)
Dec 05, 2006 18.85 18.85 18.69 18.71 31,010 -0.06(-0.30%)
Dec 04, 2006 18.53 18.86 18.53 18.76 5,524 +0.31(+1.69%)
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.