Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.27 -0.38 (-0.21%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 18.35 18.39 18.25 18.33 3,450 +0.07(+0.37%)
Jan 31, 2007 18.08 18.29 18.05 18.26 10,361 +0.04(+0.23%)
Jan 30, 2007 18.16 18.23 18.12 18.22 5,051 +0.09(+0.47%)
Jan 29, 2007 18.13 18.26 18.11 18.13 8,045 -0.07(-0.37%)
Jan 26, 2007 18.15 18.28 18.06 18.20 8,409 +0.05(+0.25%)
Jan 25, 2007 18.35 18.48 18.15 18.15 8,694 -0.23(-1.24%)
Jan 24, 2007 18.19 18.41 18.17 18.38 13,356 +0.41(+2.27%)
Jan 23, 2007 18.04 18.12 17.96 17.97 14,411 +0.00(+0.02%)
Jan 22, 2007 18.17 18.17 17.87 17.97 36,733 -0.21(-1.17%)
Jan 19, 2007 18.01 18.18 18.01 18.18 14,633 +0.06(+0.35%)
Jan 18, 2007 18.63 18.63 18.06 18.12 51,169 -0.58(-3.11%)
Jan 17, 2007 18.77 18.79 18.66 18.70 8,440 -0.15(-0.80%)
Jan 16, 2007 19.00 19.04 18.80 18.85 17,436 -0.15(-0.78%)
Jan 12, 2007 18.93 19.02 18.91 19.00 46,881 +0.08(+0.43%)
Jan 11, 2007 18.93 19.03 18.86 18.92 81,292 +0.11(+0.58%)
Jan 10, 2007 18.45 18.83 18.45 18.81 25,765 +0.23(+1.22%)
Jan 09, 2007 18.56 18.62 18.42 18.58 56,399 +0.07(+0.39%)
Jan 08, 2007 18.49 18.64 18.38 18.51 12,436 +0.07(+0.39%)
Jan 05, 2007 18.50 18.50 18.32 18.44 5,194 -0.08(-0.43%)
Jan 04, 2007 18.29 18.52 18.19 18.52 5,217 +0.35(+1.94%)
Jan 03, 2007 18.22 18.57 17.88 18.16 30,028 -0.01(-0.05%)
Dec 29, 2006 18.19 18.35 18.17 18.17 11,330 -0.07(-0.38%)
Dec 28, 2006 18.24 18.26 18.15 18.24 8,116 -0.03(-0.17%)
Dec 27, 2006 18.23 18.29 18.20 18.27 4,061 +0.14(+0.75%)
Dec 26, 2006 18.07 18.14 18.04 18.14 7,043 +0.07(+0.40%)
Dec 22, 2006 18.30 18.30 18.05 18.06 114,238 -0.18(-1.00%)
Dec 21, 2006 18.36 18.40 18.17 18.25 24,135 -0.19(-1.03%)
Dec 20, 2006 18.54 18.56 18.44 18.44 8,255 -0.01(-0.05%)
Dec 19, 2006 18.34 18.49 18.23 18.45 20,120 -0.10(-0.52%)
Dec 18, 2006 18.73 18.85 18.46 18.54 13,851 -0.17(-0.92%)
Dec 15, 2006 18.71 18.80 18.69 18.71 37,122 +0.03(+0.15%)
Dec 14, 2006 18.66 18.73 18.66 18.69 16,707 +0.33(+1.80%)
Dec 13, 2006 18.54 18.54 18.28 18.36 15,023 +0.00(+0.00%)
Dec 12, 2006 18.49 18.52 18.36 18.36 7,347 -0.12(-0.68%)
Dec 11, 2006 18.35 18.60 18.35 18.48 5,213 +0.00(+0.00%)
Dec 08, 2006 18.28 18.60 18.28 18.48 6,158 +0.02(+0.12%)
Dec 07, 2006 18.72 18.74 18.44 18.46 8,201 -0.17(-0.93%)
Dec 06, 2006 18.67 18.72 18.58 18.63 9,365 -0.07(-0.38%)
Dec 05, 2006 18.84 18.84 18.68 18.70 31,018 -0.06(-0.30%)
Dec 04, 2006 18.53 18.85 18.53 18.76 5,525 +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.