Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

119.58 +0.09 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.47 17.47 17.26 17.27 8,215 -0.02(-0.11%)
Sep 28, 2006 17.24 17.32 17.19 17.29 6,720 +0.05(+0.26%)
Sep 27, 2006 17.52 17.94 16.55 17.24 39,852 -0.12(-0.68%)
Sep 26, 2006 17.63 17.63 17.20 17.36 28,708 +0.01(+0.05%)
Sep 25, 2006 17.29 17.54 16.92 17.35 7,814 +0.31(+1.82%)
Sep 22, 2006 17.52 17.52 16.99 17.04 19,499 -0.13(-0.74%)
Sep 21, 2006 17.38 18.04 17.14 17.17 34,514 -0.15(-0.89%)
Sep 20, 2006 17.29 17.37 17.21 17.33 19,814 +0.31(+1.82%)
Sep 19, 2006 17.45 17.94 16.83 17.02 47,779 -0.64(-3.61%)
Sep 18, 2006 17.25 18.21 17.07 17.65 21,341 +0.57(+3.36%)
Sep 15, 2006 17.27 17.32 17.02 17.08 75,398 +0.05(+0.32%)
Sep 14, 2006 16.99 17.05 16.93 17.03 27,467 +0.05(+0.32%)
Sep 13, 2006 17.03 17.03 16.81 16.97 70,562 +0.15(+0.87%)
Sep 12, 2006 16.63 16.83 16.56 16.83 20,627 +0.46(+2.84%)
Sep 11, 2006 16.08 16.43 16.08 16.36 13,790 +0.20(+1.24%)
Sep 08, 2006 16.08 16.19 16.08 16.16 1,427 +0.09(+0.57%)
Sep 07, 2006 16.03 16.08 16.03 16.07 658 -0.16(-1.01%)
Sep 06, 2006 16.48 16.48 16.23 16.23 7,513 -0.40(-2.41%)
Sep 05, 2006 16.57 16.63 16.57 16.63 1,219 +0.17(+1.05%)
Sep 01, 2006 16.46 16.50 16.46 16.46 2,174 -0.03(-0.17%)
Aug 31, 2006 16.73 16.73 16.45 16.49 2,031 -0.02(-0.11%)
Aug 30, 2006 16.41 16.54 16.38 16.51 31,082 +0.14(+0.83%)
Aug 29, 2006 16.20 16.37 16.15 16.37 1,511 +0.07(+0.45%)
Aug 28, 2006 16.28 16.30 16.28 16.30 10,439 +0.18(+1.13%)
Aug 25, 2006 16.15 16.24 16.12 16.12 2,020 +0.07(+0.45%)
Aug 24, 2006 16.10 16.10 15.91 16.04 3,327 +0.06(+0.40%)
Aug 23, 2006 16.22 16.24 15.92 15.98 14,531 -0.12(-0.74%)
Aug 22, 2006 16.07 16.20 16.07 16.10 549 -0.01(-0.06%)
Aug 21, 2006 16.08 16.12 16.08 16.11 1,153 -0.24(-1.45%)
Aug 18, 2006 16.13 16.36 16.13 16.34 7,866 +0.01(+0.07%)
Aug 17, 2006 16.31 16.45 16.17 16.33 6,753 +0.18(+1.11%)
Aug 16, 2006 15.86 16.15 15.80 16.15 20,229 +0.46(+2.96%)
Aug 15, 2006 15.54 15.71 15.53 15.69 7,029 +0.54(+3.55%)
Aug 14, 2006 15.28 15.31 15.15 15.15 4,722 +0.00(+0.00%)
Aug 11, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 10, 2006 15.11 15.17 15.01 15.15 1,317 -0.10(-0.66%)
Aug 09, 2006 15.25 15.36 15.25 15.25 1,651 +0.30(+2.01%)
Aug 08, 2006 15.09 15.11 14.95 14.95 2,789 -0.13(-0.85%)
Aug 07, 2006 15.11 15.11 15.02 15.08 2,943 -0.06(-0.42%)
Aug 04, 2006 15.51 15.51 15.14 15.14 6,330 +0.05(+0.30%)
Aug 03, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 02, 2006 15.11 15.11 15.10 15.10 13,668 +0.19(+1.28%)
Aug 01, 2006 14.93 14.93 14.90 14.90 5,162 -0.25(-1.62%)
Jul 31, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 28, 2006 15.01 15.16 15.01 15.15 3,712 +0.30(+2.02%)
Jul 27, 2006 15.07 15.07 14.85 14.85 2,416 +0.04(+0.25%)
Jul 26, 2006 14.70 14.89 14.70 14.81 4,934 +0.21(+1.43%)
Jul 25, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 24, 2006 14.44 14.66 14.44 14.60 3,509 +0.30(+2.10%)
Jul 21, 2006 14.45 14.45 14.29 14.30 5,930 -0.38(-2.60%)
Jul 20, 2006 14.97 14.98 14.69 14.69 4,162 -0.28(-1.89%)
Jul 19, 2006 14.83 15.02 14.77 14.97 4,283 +0.36(+2.49%)
Jul 18, 2006 14.90 14.90 14.45 14.60 4,611 -0.07(-0.50%)
Jul 17, 2006 14.64 14.78 14.64 14.68 146,020 -0.02(-0.12%)
Jul 14, 2006 14.67 14.73 14.65 14.70 9,790 -0.10(-0.68%)
Jul 13, 2006 14.80 14.80 14.79 14.80 219 -0.21(-1.40%)
Jul 12, 2006 15.01 15.05 15.00 15.00 13,272 -0.35(-2.25%)
Jul 11, 2006 15.09 15.36 15.09 15.35 2,086 +0.17(+1.14%)
Jul 10, 2006 15.49 15.50 15.16 15.18 8,896 -0.39(-2.51%)
Jul 07, 2006 15.66 15.69 15.57 15.57 6,762 -0.22(-1.38%)
Jul 06, 2006 15.86 15.86 15.77 15.79 8,220 -0.05(-0.29%)
Jul 05, 2006 15.83 15.87 15.82 15.83 6,713 -0.25(-1.53%)
Jul 03, 2006 16.08 16.08 16.08 16.08 0 +0.00(+0.00%)
Jun 30, 2006 16.06 16.25 16.02 16.08 6,754 +0.21(+1.32%)
Jun 29, 2006 15.65 15.87 15.65 15.87 5,821 +0.22(+1.40%)
Jun 28, 2006 15.50 15.67 15.46 15.65 19,894 +0.05(+0.29%)
Jun 27, 2006 15.92 15.92 15.59 15.61 9,302 -0.38(-2.36%)
Jun 26, 2006 15.97 16.03 15.92 15.98 8,676 -0.01(-0.04%)
Jun 23, 2006 15.94 15.99 15.93 15.99 3,514 +0.00(+0.01%)
Jun 22, 2006 15.94 16.01 15.92 15.99 15,635 -0.17(-1.07%)
Jun 21, 2006 16.15 16.26 16.15 16.16 3,968 +0.31(+1.98%)
Jun 20, 2006 15.91 15.91 15.77 15.85 1,098 +0.06(+0.37%)
Jun 19, 2006 15.94 15.98 15.76 15.79 15,422 -0.17(-1.08%)
Jun 16, 2006 15.93 15.97 15.93 15.96 1,537 -0.13(-0.79%)
Jun 15, 2006 15.73 16.14 15.73 16.09 18,177 +0.67(+4.37%)
Jun 14, 2006 15.47 15.51 15.38 15.41 6,040 +0.00(+0.00%)
Jun 13, 2006 15.31 15.61 15.31 15.41 11,452 -0.06(-0.41%)
Jun 12, 2006 15.70 15.76 15.47 15.48 9,481 -0.37(-2.35%)
Jun 09, 2006 16.02 16.16 15.85 15.85 22,071 -0.08(-0.51%)
Jun 08, 2006 15.94 15.98 15.55 15.93 38,370 -0.14(-0.85%)
Jun 07, 2006 16.18 16.31 16.07 16.07 3,458 -0.19(-1.18%)
Jun 06, 2006 16.32 16.32 16.12 16.26 38,867 -0.05(-0.28%)
Jun 05, 2006 16.57 16.57 16.31 16.31 658 -0.32(-1.94%)
Jun 02, 2006 16.63 16.63 16.63 16.63 2,361 -0.01(-0.09%)
Jun 01, 2006 16.83 16.83 16.52 16.64 2,306 +0.45(+2.75%)
May 31, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
May 30, 2006 16.20 16.21 16.20 16.20 329 -0.25(-1.55%)
May 26, 2006 16.42 16.45 16.42 16.45 1,076 +0.20(+1.20%)
May 25, 2006 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
May 24, 2006 16.28 16.36 16.26 16.26 2,046 -0.08(-0.47%)
May 23, 2006 16.35 16.35 16.33 16.33 6,809 -0.04(-0.22%)
May 22, 2006 16.49 16.49 16.37 16.37 1,208 -0.14(-0.83%)
May 19, 2006 16.47 16.53 16.45 16.51 3,514 -0.22(-1.31%)
May 18, 2006 16.73 16.73 16.73 16.73 2,745 +0.09(+0.55%)
May 17, 2006 16.71 16.71 16.60 16.63 1,606 -0.12(-0.71%)
May 16, 2006 16.96 16.96 16.75 16.75 466 -0.09(-0.54%)
May 15, 2006 17.02 17.02 16.83 16.84 988 -0.25(-1.48%)
May 12, 2006 18.11 18.11 17.10 17.10 8,797 -0.22(-1.30%)
May 11, 2006 18.44 18.44 17.28 17.32 1,905 -0.47(-2.65%)
May 10, 2006 17.95 17.95 17.76 17.79 7,084 -0.38(-2.09%)
May 09, 2006 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
May 08, 2006 18.17 18.17 18.17 18.17 192 +0.01(+0.05%)
May 05, 2006 18.16 18.16 18.16 18.16 219 +0.08(+0.44%)
May 04, 2006 18.08 18.09 18.08 18.09 658 +0.15(+0.83%)
May 03, 2006 17.94 17.94 17.94 17.94 109 +0.20(+1.13%)
May 02, 2006 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
May 01, 2006 17.96 17.96 17.74 17.74 2,306 -0.23(-1.27%)
Apr 28, 2006 18.05 18.06 17.93 17.96 5,162 -0.18(-1.00%)
Apr 27, 2006 18.21 18.22 18.15 18.15 329 +0.17(+0.96%)
Apr 26, 2006 18.00 18.00 17.87 17.97 1,537 +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.