Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

109.08 -0.37 (-0.34%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

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