Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.68 -0.32 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.93 17.26 16.90 17.10 5,356 -0.01(-0.05%)
Jul 30, 2008 17.20 17.25 16.94 17.10 8,695 +0.14(+0.80%)
Jul 29, 2008 16.97 17.05 16.97 16.97 2,327 +0.22(+1.30%)
Jul 28, 2008 16.82 16.84 16.75 16.75 1,127 -0.20(-1.18%)
Jul 25, 2008 16.80 16.95 16.80 16.95 7,988 +0.30(+1.80%)
Jul 24, 2008 16.84 16.84 16.65 16.65 5,253 -0.50(-2.91%)
Jul 23, 2008 17.10 17.30 17.10 17.15 28,709 +0.25(+1.51%)
Jul 22, 2008 16.91 16.91 16.85 16.90 4,481 -0.27(-1.59%)
Jul 21, 2008 17.39 17.39 17.10 17.17 3,157 -0.16(-0.94%)
Jul 18, 2008 17.38 17.38 17.17 17.33 7,925 -0.24(-1.37%)
Jul 17, 2008 17.37 17.57 17.23 17.57 1,695 +0.38(+2.20%)
Jul 16, 2008 16.73 17.19 16.73 17.19 2,140 +0.44(+2.65%)
Jul 15, 2008 16.52 16.93 16.29 16.75 6,742 +0.19(+1.15%)
Jul 14, 2008 17.28 17.28 16.56 16.56 2,420 -0.34(-1.99%)
Jul 11, 2008 16.96 17.11 16.68 16.90 5,864 -0.28(-1.64%)
Jul 10, 2008 17.02 17.22 16.97 17.18 10,084 +0.15(+0.85%)
Jul 09, 2008 17.51 17.51 17.02 17.03 4,289 -0.52(-2.95%)
Jul 08, 2008 17.35 17.55 17.30 17.55 21,213 +0.12(+0.68%)
Jul 07, 2008 17.70 17.70 17.22 17.43 7,564 -0.01(-0.05%)
Jul 04, 2008 17.43 17.50 17.23 17.44 6,079 +0.00(+0.00%)
Jul 03, 2008 17.43 17.50 17.23 17.44 6,079 -0.06(-0.36%)
Jul 02, 2008 17.94 17.98 17.50 17.50 30,906 -0.33(-1.87%)
Jul 01, 2008 17.55 17.86 17.40 17.84 21,565 +0.10(+0.54%)
Jun 30, 2008 17.82 18.00 17.74 17.74 31,161 -0.24(-1.31%)
Jun 27, 2008 17.92 17.98 17.72 17.98 8,310 -0.10(-0.56%)
Jun 26, 2008 18.32 18.37 17.98 18.08 12,813 -0.62(-3.30%)
Jun 25, 2008 18.69 18.80 18.69 18.70 3,212 +0.26(+1.43%)
Jun 24, 2008 18.32 18.65 18.26 18.43 4,571 -0.01(-0.05%)
Jun 23, 2008 18.70 18.73 18.43 18.44 11,207 -0.17(-0.93%)
Jun 20, 2008 18.80 18.80 18.46 18.61 5,788 -0.55(-2.85%)
Jun 19, 2008 18.71 19.18 18.63 19.16 10,860 +0.43(+2.28%)
Jun 18, 2008 18.82 18.82 18.67 18.73 2,470 -0.27(-1.43%)
Jun 17, 2008 19.34 19.34 19.00 19.00 3,766 -0.25(-1.27%)
Jun 16, 2008 19.03 19.33 19.03 19.25 10,419 +0.25(+1.29%)
Jun 13, 2008 18.77 19.05 18.77 19.00 12,028 +0.43(+2.30%)
Jun 12, 2008 18.81 19.00 18.58 18.58 8,059 -0.05(-0.29%)
Jun 11, 2008 19.12 19.12 18.63 18.63 22,645 -0.53(-2.75%)
Jun 10, 2008 19.10 19.20 19.09 19.16 2,970 -0.29(-1.48%)
Jun 09, 2008 19.50 19.50 19.22 19.45 16,879 -0.15(-0.76%)
Jun 06, 2008 19.95 19.97 19.57 19.59 32,650 -0.55(-2.75%)
Jun 05, 2008 19.99 20.16 19.96 20.15 46,975 +0.29(+1.46%)
Jun 04, 2008 19.70 20.04 19.64 19.86 23,482 +0.25(+1.25%)
Jun 03, 2008 19.72 19.91 19.45 19.61 38,757 -0.07(-0.37%)
Jun 02, 2008 19.94 19.94 19.59 19.69 10,960 -0.34(-1.68%)
May 30, 2008 19.93 20.13 19.93 20.02 2,860 +0.34(+1.74%)
May 29, 2008 19.57 19.78 19.51 19.68 4,610 +0.17(+0.86%)
May 28, 2008 19.56 19.56 19.38 19.51 38,729 +0.11(+0.56%)
May 27, 2008 19.05 19.42 19.05 19.40 5,704 +0.35(+1.81%)
May 26, 2008 19.11 19.11 18.87 19.06 26,956 +0.00(+0.00%)
May 23, 2008 19.11 19.11 18.87 19.06 26,956 -0.15(-0.78%)
May 22, 2008 19.24 19.28 19.15 19.21 2,970 +0.05(+0.26%)
May 21, 2008 19.50 19.67 19.15 19.16 39,801 -0.27(-1.40%)
May 20, 2008 19.65 19.65 19.41 19.43 1,882 -0.30(-1.52%)
May 19, 2008 20.02 20.16 19.67 19.73 9,006 -0.23(-1.14%)
May 16, 2008 19.99 19.99 19.76 19.96 2,408 +0.04(+0.18%)
May 15, 2008 19.50 19.92 19.50 19.92 2,987 +0.46(+2.38%)
May 14, 2008 19.55 19.71 19.46 19.46 5,024 +0.12(+0.60%)
May 13, 2008 19.20 19.34 19.20 19.34 2,314 +0.15(+0.77%)
May 12, 2008 18.89 19.20 18.89 19.20 1,425 +0.25(+1.31%)
May 09, 2008 18.82 19.03 18.48 18.95 2,682 -0.02(-0.10%)
May 08, 2008 18.84 18.96 18.83 18.96 1,061 +0.11(+0.56%)
May 07, 2008 19.30 19.30 18.86 18.86 935 -0.47(-2.42%)
May 06, 2008 18.88 19.33 18.87 19.33 3,108 +0.29(+1.50%)
May 05, 2008 19.05 19.09 18.99 19.04 8,826 -0.07(-0.38%)
May 02, 2008 19.39 19.39 19.01 19.11 8,642 -0.07(-0.38%)
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.