Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.01 -0.37 (-0.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.24 18.40 18.22 18.22 11,298 -0.07(-0.38%)
Dec 28, 2006 18.29 18.32 18.21 18.29 8,093 -0.03(-0.17%)
Dec 27, 2006 18.28 18.34 18.25 18.32 4,049 +0.14(+0.75%)
Dec 26, 2006 18.12 18.19 18.09 18.19 7,023 +0.07(+0.40%)
Dec 22, 2006 18.35 18.35 18.10 18.11 113,915 -0.18(-1.00%)
Dec 21, 2006 18.42 18.45 18.22 18.30 24,067 -0.19(-1.03%)
Dec 20, 2006 18.59 18.61 18.49 18.49 8,231 -0.01(-0.05%)
Dec 19, 2006 18.39 18.54 18.28 18.50 20,063 -0.10(-0.52%)
Dec 18, 2006 18.78 18.91 18.51 18.59 13,812 -0.17(-0.92%)
Dec 15, 2006 18.76 18.86 18.74 18.77 37,016 +0.03(+0.15%)
Dec 14, 2006 18.71 18.78 18.71 18.74 16,660 +0.33(+1.80%)
Dec 13, 2006 18.59 18.59 18.33 18.41 14,981 +0.00(+0.00%)
Dec 12, 2006 18.54 18.57 18.41 18.41 7,326 -0.13(-0.68%)
Dec 11, 2006 18.41 18.65 18.41 18.53 5,198 +0.00(+0.00%)
Dec 08, 2006 18.33 18.65 18.33 18.53 6,141 +0.02(+0.12%)
Dec 07, 2006 18.78 18.79 18.49 18.51 8,178 -0.17(-0.93%)
Dec 06, 2006 18.73 18.77 18.63 18.69 9,339 -0.07(-0.38%)
Dec 05, 2006 18.90 18.90 18.73 18.76 30,930 -0.06(-0.30%)
Dec 04, 2006 18.58 18.91 18.58 18.81 5,510 +0.31(+1.69%)
Dec 01, 2006 18.45 18.73 18.32 18.50 51,832 -0.26(-1.40%)
Nov 30, 2006 18.69 18.81 18.59 18.76 7,243 +0.09(+0.49%)
Nov 29, 2006 18.72 18.74 18.52 18.67 21,320 +0.08(+0.42%)
Nov 28, 2006 18.52 18.59 18.40 18.59 7,571 +0.02(+0.12%)
Nov 27, 2006 19.09 19.09 18.57 18.57 33,926 -0.55(-2.86%)
Nov 24, 2006 19.13 19.16 18.99 19.12 111,599 -0.05(-0.28%)
Nov 22, 2006 19.00 19.20 18.97 19.17 41,383 +0.26(+1.35%)
Nov 21, 2006 18.99 18.99 18.86 18.92 51,202 +0.01(+0.08%)
Nov 20, 2006 18.69 18.91 18.66 18.90 5,166 +0.14(+0.74%)
Nov 17, 2006 18.67 18.76 18.66 18.76 9,332 -0.01(-0.04%)
Nov 16, 2006 18.77 18.79 18.60 18.77 22,088 +0.00(+0.00%)
Nov 15, 2006 18.71 18.97 18.66 18.77 119,785 +0.03(+0.15%)
Nov 14, 2006 18.51 18.74 18.32 18.74 232,935 +0.30(+1.63%)
Nov 13, 2006 18.22 18.44 18.20 18.44 41,507 +0.27(+1.50%)
Nov 10, 2006 18.09 18.17 18.01 18.17 16,457 +0.12(+0.66%)
Nov 09, 2006 18.38 18.38 18.04 18.05 59,655 -0.15(-0.80%)
Nov 08, 2006 18.06 18.27 18.02 18.20 35,717 +0.10(+0.55%)
Nov 07, 2006 17.97 18.23 17.94 18.10 36,609 +0.18(+1.00%)
Nov 06, 2006 17.69 17.98 17.65 17.92 19,533 +0.33(+1.89%)
Nov 03, 2006 17.58 17.59 17.47 17.59 11,277 +0.04(+0.24%)
Nov 02, 2006 17.54 17.54 17.45 17.54 6,167 +0.03(+0.18%)
Nov 01, 2006 17.83 17.83 17.31 17.51 67,880 -0.26(-1.49%)
Oct 31, 2006 17.97 17.97 17.69 17.78 10,736 +0.04(+0.21%)
Oct 30, 2006 17.56 17.82 17.55 17.74 10,116 +0.29(+1.67%)
Oct 27, 2006 17.97 17.97 17.41 17.45 13,927 -0.30(-1.69%)
Oct 26, 2006 17.84 17.84 17.49 17.75 3,149 +0.09(+0.53%)
Oct 25, 2006 17.67 17.67 17.49 17.66 8,093 +0.19(+1.10%)
Oct 24, 2006 17.42 17.47 17.39 17.47 2,739 -0.08(-0.43%)
Oct 23, 2006 17.31 17.66 17.31 17.54 7,979 +0.13(+0.77%)
Oct 20, 2006 17.76 17.76 17.36 17.41 3,089 -0.07(-0.40%)
Oct 19, 2006 17.35 17.62 17.17 17.48 10,483 -0.08(-0.48%)
Oct 18, 2006 18.19 18.19 16.95 17.56 57,190 -0.29(-1.62%)
Oct 17, 2006 18.21 18.22 17.66 17.85 10,055 -0.25(-1.36%)
Oct 16, 2006 18.17 18.17 18.03 18.10 16,938 +0.07(+0.40%)
Oct 13, 2006 18.08 18.08 17.80 18.02 22,928 +0.13(+0.71%)
Oct 12, 2006 17.85 17.90 17.67 17.90 18,715 +0.25(+1.39%)
Oct 11, 2006 17.68 17.81 17.52 17.65 14,253 +0.14(+0.78%)
Oct 10, 2006 17.60 17.65 17.51 17.51 17,416 -0.10(-0.57%)
Oct 09, 2006 17.54 17.69 17.54 17.61 4,159 +0.07(+0.42%)
Oct 06, 2006 17.58 17.59 17.47 17.54 5,108 -0.01(-0.05%)
Oct 05, 2006 17.54 17.55 17.42 17.55 9,393 +0.14(+0.83%)
Oct 04, 2006 17.15 17.49 17.15 17.41 12,603 +0.35(+2.04%)
Oct 03, 2006 16.87 17.11 16.87 17.06 3,910 -0.05(-0.32%)
Oct 02, 2006 17.52 17.52 16.86 17.11 13,045 -0.17(-1.00%)
Sep 29, 2006 17.49 17.49 17.28 17.29 8,208 -0.02(-0.11%)
Sep 28, 2006 17.25 17.33 17.20 17.30 6,715 +0.05(+0.26%)
Sep 27, 2006 17.53 17.95 16.57 17.26 39,820 -0.12(-0.68%)
Sep 26, 2006 17.64 17.64 17.21 17.38 28,686 +0.01(+0.05%)
Sep 25, 2006 17.30 17.56 16.93 17.37 7,808 +0.31(+1.82%)
Sep 22, 2006 17.53 17.53 17.00 17.06 19,484 -0.13(-0.74%)
Sep 21, 2006 17.39 18.05 17.16 17.19 34,487 -0.15(-0.89%)
Sep 20, 2006 17.30 17.39 17.22 17.34 19,799 +0.31(+1.82%)
Sep 19, 2006 17.47 17.95 16.84 17.03 47,742 -0.64(-3.61%)
Sep 18, 2006 17.27 18.22 17.09 17.67 21,324 +0.57(+3.36%)
Sep 15, 2006 17.29 17.33 17.03 17.09 75,338 +0.05(+0.32%)
Sep 14, 2006 17.00 17.07 16.94 17.04 27,446 +0.05(+0.32%)
Sep 13, 2006 17.04 17.04 16.82 16.98 70,506 +0.15(+0.87%)
Sep 12, 2006 16.64 16.85 16.57 16.84 20,611 +0.46(+2.84%)
Sep 11, 2006 16.09 16.45 16.09 16.37 13,779 +0.20(+1.24%)
Sep 08, 2006 16.09 16.21 16.09 16.17 1,426 +0.09(+0.57%)
Sep 07, 2006 16.05 16.09 16.05 16.08 658 -0.16(-1.01%)
Sep 06, 2006 16.49 16.49 16.25 16.25 7,507 -0.40(-2.41%)
Sep 05, 2006 16.58 16.65 16.58 16.65 1,218 +0.17(+1.05%)
Sep 01, 2006 16.47 16.51 16.47 16.47 2,172 -0.03(-0.17%)
Aug 31, 2006 16.75 16.75 16.47 16.50 2,030 -0.02(-0.11%)
Aug 30, 2006 16.42 16.56 16.39 16.52 31,057 +0.14(+0.83%)
Aug 29, 2006 16.21 16.38 16.16 16.38 1,510 +0.07(+0.45%)
Aug 28, 2006 16.29 16.31 16.29 16.31 10,431 +0.18(+1.13%)
Aug 25, 2006 16.16 16.26 16.13 16.13 2,019 +0.07(+0.45%)
Aug 24, 2006 16.11 16.11 15.92 16.06 3,325 +0.06(+0.40%)
Aug 23, 2006 16.24 16.26 15.93 15.99 14,520 -0.12(-0.74%)
Aug 22, 2006 16.08 16.21 16.08 16.11 548 -0.01(-0.06%)
Aug 21, 2006 16.09 16.13 16.09 16.12 1,152 -0.24(-1.45%)
Aug 18, 2006 16.15 16.37 16.15 16.36 7,859 +0.01(+0.07%)
Aug 17, 2006 16.32 16.46 16.18 16.34 6,748 +0.18(+1.11%)
Aug 16, 2006 15.87 16.16 15.81 16.16 20,213 +0.46(+2.96%)
Aug 15, 2006 15.55 15.72 15.55 15.70 7,023 +0.54(+3.55%)
Aug 14, 2006 15.29 15.33 15.16 15.16 4,719 +0.00(+0.00%)
Aug 11, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Aug 10, 2006 15.12 15.18 15.02 15.16 1,316 -0.10(-0.66%)
Aug 09, 2006 15.26 15.37 15.26 15.26 1,650 +0.30(+2.01%)
Aug 08, 2006 15.10 15.13 14.96 14.96 2,787 -0.13(-0.84%)
Aug 07, 2006 15.13 15.13 15.03 15.09 2,941 -0.06(-0.42%)
Aug 04, 2006 15.53 15.53 15.15 15.15 6,325 +0.05(+0.30%)
Aug 03, 2006 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Aug 02, 2006 15.13 15.13 15.11 15.11 13,657 +0.19(+1.28%)
Aug 01, 2006 14.94 14.94 14.92 14.92 5,158 -0.25(-1.62%)
Jul 31, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jul 28, 2006 15.03 15.17 15.03 15.16 3,709 +0.30(+2.02%)
Jul 27, 2006 15.08 15.08 14.86 14.86 2,414 +0.04(+0.25%)
Jul 26, 2006 14.71 14.90 14.71 14.83 4,930 +0.21(+1.43%)
Jul 25, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 24, 2006 14.45 14.67 14.45 14.62 3,506 +0.30(+2.10%)
Jul 21, 2006 14.46 14.46 14.30 14.31 5,926 -0.38(-2.60%)
Jul 20, 2006 14.98 14.99 14.70 14.70 4,159 -0.28(-1.89%)
Jul 19, 2006 14.84 15.03 14.78 14.98 4,280 +0.36(+2.49%)
Jul 18, 2006 14.92 14.92 14.46 14.62 4,608 -0.07(-0.50%)
Jul 17, 2006 14.65 14.79 14.65 14.69 145,905 -0.02(-0.12%)
Jul 14, 2006 14.68 14.74 14.66 14.71 9,782 -0.10(-0.68%)
Jul 13, 2006 14.81 14.81 14.80 14.81 219 -0.21(-1.40%)
Jul 12, 2006 15.03 15.06 15.02 15.02 13,261 -0.35(-2.25%)
Jul 11, 2006 15.10 15.37 15.10 15.36 2,085 +0.17(+1.14%)
Jul 10, 2006 15.50 15.51 15.17 15.19 8,889 -0.39(-2.51%)
Jul 07, 2006 15.67 15.70 15.58 15.58 6,756 -0.22(-1.38%)
Jul 06, 2006 15.87 15.87 15.79 15.80 8,214 -0.05(-0.29%)
Jul 05, 2006 15.84 15.88 15.84 15.85 6,708 -0.25(-1.53%)
Jul 03, 2006 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jun 30, 2006 16.07 16.27 16.04 16.09 6,749 +0.21(+1.32%)
Jun 29, 2006 15.66 15.88 15.66 15.88 5,816 +0.22(+1.40%)
Jun 28, 2006 15.51 15.68 15.47 15.66 19,879 +0.05(+0.29%)
Jun 27, 2006 15.94 15.94 15.60 15.62 9,295 -0.38(-2.36%)
Jun 26, 2006 15.98 16.05 15.93 16.00 8,669 -0.01(-0.04%)
Jun 23, 2006 15.96 16.00 15.95 16.00 3,511 +0.00(+0.01%)
Jun 22, 2006 15.96 16.02 15.93 16.00 15,623 -0.17(-1.07%)
Jun 21, 2006 16.16 16.27 16.16 16.17 3,965 +0.31(+1.98%)
Jun 20, 2006 15.92 15.92 15.78 15.86 1,097 +0.06(+0.37%)
Jun 19, 2006 15.95 15.99 15.77 15.80 15,410 -0.17(-1.08%)
Jun 16, 2006 15.95 15.98 15.95 15.97 1,536 -0.13(-0.79%)
Jun 15, 2006 15.75 16.16 15.75 16.10 18,162 +0.67(+4.37%)
Jun 14, 2006 15.48 15.52 15.39 15.43 6,035 +0.00(+0.00%)
Jun 13, 2006 15.33 15.62 15.33 15.43 11,443 -0.06(-0.41%)
Jun 12, 2006 15.71 15.77 15.48 15.49 9,474 -0.37(-2.36%)
Jun 09, 2006 16.04 16.17 15.86 15.86 22,054 -0.08(-0.51%)
Jun 08, 2006 15.96 15.99 15.57 15.95 38,340 -0.14(-0.85%)
Jun 07, 2006 16.19 16.32 16.08 16.08 3,455 -0.19(-1.18%)
Jun 06, 2006 16.34 16.34 16.14 16.27 38,836 -0.05(-0.28%)
Jun 05, 2006 16.58 16.58 16.32 16.32 658 -0.32(-1.94%)
Jun 02, 2006 16.65 16.65 16.64 16.64 2,359 -0.01(-0.09%)
Jun 01, 2006 16.84 16.84 16.53 16.66 2,304 +0.45(+2.75%)
May 31, 2006 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
May 30, 2006 16.21 16.22 16.21 16.21 329 -0.26(-1.55%)
May 26, 2006 16.43 16.47 16.43 16.47 1,075 +0.20(+1.20%)
May 25, 2006 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
May 24, 2006 16.29 16.37 16.27 16.27 2,044 -0.08(-0.47%)
May 23, 2006 16.37 16.37 16.35 16.35 6,804 -0.04(-0.22%)
May 22, 2006 16.50 16.50 16.38 16.38 1,207 -0.14(-0.83%)
May 19, 2006 16.48 16.54 16.47 16.52 3,511 -0.22(-1.31%)
May 18, 2006 16.74 16.74 16.74 16.74 2,743 +0.09(+0.55%)
May 17, 2006 16.72 16.72 16.61 16.65 1,605 -0.12(-0.71%)
May 16, 2006 16.97 16.97 16.77 16.77 466 -0.09(-0.54%)
May 15, 2006 17.03 17.03 16.85 16.86 987 -0.25(-1.48%)
May 12, 2006 18.12 18.12 17.11 17.11 8,790 -0.23(-1.30%)
May 11, 2006 18.45 18.45 17.29 17.33 1,904 -0.47(-2.65%)
May 10, 2006 17.97 17.97 17.78 17.81 7,078 -0.38(-2.09%)
May 09, 2006 18.19 18.19 18.19 18.19 0 +0.00(+0.00%)
May 08, 2006 18.19 18.19 18.19 18.19 192 +0.01(+0.05%)
May 05, 2006 18.18 18.18 18.18 18.18 219 +0.08(+0.44%)
May 04, 2006 18.10 18.10 18.10 18.10 658 +0.15(+0.83%)
May 03, 2006 17.95 17.95 17.95 17.95 109 +0.20(+1.13%)
May 02, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
May 01, 2006 17.98 17.98 17.75 17.75 2,304 -0.23(-1.27%)
Apr 28, 2006 18.06 18.08 17.94 17.98 5,158 -0.18(-1.00%)
Apr 27, 2006 18.22 18.23 18.16 18.16 329 +0.17(+0.96%)
Apr 26, 2006 18.01 18.01 17.89 17.99 1,536 +0.09(+0.51%)
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.