Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.95 17.95 17.68 17.76 10,744 +0.04(+0.21%)
Oct 30, 2006 17.54 17.81 17.54 17.73 10,124 +0.29(+1.67%)
Oct 27, 2006 17.95 17.95 17.40 17.44 13,938 -0.30(-1.69%)
Oct 26, 2006 17.83 17.83 17.48 17.74 3,152 +0.09(+0.53%)
Oct 25, 2006 17.65 17.65 17.47 17.64 8,100 +0.19(+1.10%)
Oct 24, 2006 17.41 17.45 17.38 17.45 2,741 -0.08(-0.43%)
Oct 23, 2006 17.30 17.65 17.30 17.53 7,985 +0.13(+0.77%)
Oct 20, 2006 17.75 17.75 17.34 17.39 3,091 -0.07(-0.40%)
Oct 19, 2006 17.34 17.61 17.16 17.46 10,492 -0.08(-0.48%)
Oct 18, 2006 18.17 18.17 16.93 17.55 57,235 -0.29(-1.62%)
Oct 17, 2006 18.19 18.21 17.65 17.84 10,063 -0.25(-1.36%)
Oct 16, 2006 18.16 18.16 18.02 18.08 16,951 +0.07(+0.40%)
Oct 13, 2006 18.06 18.06 17.79 18.01 22,947 +0.13(+0.71%)
Oct 12, 2006 17.84 17.88 17.65 17.88 18,730 +0.25(+1.39%)
Oct 11, 2006 17.66 17.80 17.51 17.64 14,264 +0.14(+0.78%)
Oct 10, 2006 17.58 17.64 17.50 17.50 17,430 -0.10(-0.57%)
Oct 09, 2006 17.53 17.67 17.53 17.60 4,162 +0.07(+0.42%)
Oct 06, 2006 17.56 17.57 17.45 17.53 5,112 -0.01(-0.05%)
Oct 05, 2006 17.53 17.54 17.41 17.54 9,400 +0.14(+0.83%)
Oct 04, 2006 17.14 17.47 17.14 17.39 12,613 +0.35(+2.04%)
Oct 03, 2006 16.85 17.10 16.85 17.04 3,913 -0.05(-0.32%)
Oct 02, 2006 17.51 17.51 16.85 17.10 13,055 -0.17(-1.00%)
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%)
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.