Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.