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 (%)
Nov 30, 2006 18.64 18.77 18.54 18.71 7,261 +0.09(+0.49%)
Nov 29, 2006 18.67 18.69 18.48 18.62 21,375 +0.08(+0.42%)
Nov 28, 2006 18.48 18.54 18.36 18.54 7,590 +0.02(+0.12%)
Nov 27, 2006 19.04 19.04 18.52 18.52 34,014 -0.55(-2.86%)
Nov 24, 2006 19.08 19.11 18.94 19.07 111,887 -0.05(-0.29%)
Nov 22, 2006 18.95 19.15 18.92 19.12 41,490 +0.25(+1.35%)
Nov 21, 2006 18.94 18.94 18.81 18.87 51,334 +0.01(+0.08%)
Nov 20, 2006 18.65 18.86 18.61 18.85 5,180 +0.14(+0.74%)
Nov 17, 2006 18.62 18.71 18.61 18.71 9,356 -0.01(-0.04%)
Nov 16, 2006 18.72 18.74 18.55 18.72 22,145 +0.00(+0.00%)
Nov 15, 2006 18.66 18.92 18.61 18.72 120,094 +0.03(+0.15%)
Nov 14, 2006 18.46 18.70 18.27 18.70 233,536 +0.30(+1.63%)
Nov 13, 2006 18.18 18.40 18.15 18.40 41,614 +0.27(+1.50%)
Nov 10, 2006 18.04 18.12 17.96 18.12 16,499 +0.12(+0.66%)
Nov 09, 2006 18.33 18.33 18.00 18.00 59,809 -0.15(-0.80%)
Nov 08, 2006 18.01 18.22 17.98 18.15 35,809 +0.10(+0.55%)
Nov 07, 2006 17.92 18.19 17.90 18.05 36,704 +0.18(+1.00%)
Nov 06, 2006 17.64 17.93 17.60 17.87 19,583 +0.33(+1.89%)
Nov 03, 2006 17.53 17.54 17.42 17.54 11,306 +0.04(+0.24%)
Nov 02, 2006 17.50 17.50 17.40 17.50 6,183 +0.03(+0.18%)
Nov 01, 2006 17.79 17.79 17.27 17.47 68,055 -0.26(-1.49%)
Oct 31, 2006 17.92 17.92 17.64 17.73 10,764 +0.04(+0.21%)
Oct 30, 2006 17.51 17.78 17.51 17.70 10,142 +0.29(+1.67%)
Oct 27, 2006 17.92 17.92 17.37 17.40 13,963 -0.30(-1.69%)
Oct 26, 2006 17.80 17.80 17.45 17.70 3,157 +0.09(+0.53%)
Oct 25, 2006 17.62 17.62 17.44 17.61 8,114 +0.19(+1.10%)
Oct 24, 2006 17.38 17.42 17.35 17.42 2,746 -0.08(-0.43%)
Oct 23, 2006 17.27 17.61 17.27 17.50 8,000 +0.13(+0.77%)
Oct 20, 2006 17.71 17.71 17.31 17.36 3,097 -0.07(-0.40%)
Oct 19, 2006 17.30 17.58 17.13 17.43 10,510 -0.08(-0.48%)
Oct 18, 2006 18.14 18.14 16.90 17.52 57,337 -0.29(-1.62%)
Oct 17, 2006 18.16 18.18 17.61 17.80 10,081 -0.25(-1.36%)
Oct 16, 2006 18.12 18.12 17.99 18.05 16,981 +0.07(+0.40%)
Oct 13, 2006 18.03 18.03 17.76 17.98 22,988 +0.13(+0.71%)
Oct 12, 2006 17.80 17.85 17.62 17.85 18,764 +0.25(+1.39%)
Oct 11, 2006 17.63 17.77 17.48 17.60 14,290 +0.14(+0.78%)
Oct 10, 2006 17.55 17.60 17.47 17.47 17,461 -0.10(-0.57%)
Oct 09, 2006 17.50 17.64 17.49 17.57 4,170 +0.07(+0.42%)
Oct 06, 2006 17.53 17.54 17.42 17.50 5,121 -0.01(-0.05%)
Oct 05, 2006 17.50 17.50 17.38 17.50 9,417 +0.14(+0.83%)
Oct 04, 2006 17.10 17.44 17.10 17.36 12,635 +0.35(+2.04%)
Oct 03, 2006 16.82 17.07 16.82 17.01 3,920 -0.05(-0.32%)
Oct 02, 2006 17.48 17.48 16.82 17.07 13,079 -0.17(-1.00%)
Sep 29, 2006 17.44 17.44 17.23 17.24 8,230 -0.02(-0.10%)
Sep 28, 2006 17.20 17.29 17.16 17.26 6,732 +0.05(+0.26%)
Sep 27, 2006 17.49 17.90 16.52 17.21 39,923 -0.12(-0.68%)
Sep 26, 2006 17.60 17.60 17.17 17.33 28,760 +0.01(+0.05%)
Sep 25, 2006 17.26 17.51 16.89 17.32 7,828 +0.31(+1.82%)
Sep 22, 2006 17.49 17.49 16.96 17.01 19,534 -0.13(-0.74%)
Sep 21, 2006 17.35 18.00 17.11 17.14 34,576 -0.15(-0.89%)
Sep 20, 2006 17.26 17.34 17.18 17.30 19,850 +0.31(+1.82%)
Sep 19, 2006 17.42 17.90 16.80 16.99 47,865 -0.64(-3.61%)
Sep 18, 2006 17.22 18.18 17.04 17.62 21,379 +0.57(+3.36%)
Sep 15, 2006 17.24 17.29 16.99 17.05 75,533 +0.05(+0.32%)
Sep 14, 2006 16.96 17.02 16.90 17.00 27,516 +0.05(+0.32%)
Sep 13, 2006 17.00 17.00 16.78 16.94 70,688 +0.15(+0.87%)
Sep 12, 2006 16.60 16.80 16.53 16.80 20,664 +0.46(+2.84%)
Sep 11, 2006 16.05 16.40 16.05 16.33 13,815 +0.20(+1.24%)
Sep 08, 2006 16.05 16.17 16.05 16.13 1,430 +0.09(+0.57%)
Sep 07, 2006 16.01 16.05 16.01 16.04 660 -0.16(-1.01%)
Sep 06, 2006 16.45 16.45 16.20 16.20 7,527 -0.40(-2.41%)
Sep 05, 2006 16.54 16.60 16.54 16.60 1,221 +0.17(+1.05%)
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.