Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 +1.41 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.22 19.23 19.03 19.03 11,332 -0.15(-0.76%)
Apr 27, 2007 19.08 19.56 19.08 19.18 19,804 -0.04(-0.19%)
Apr 26, 2007 19.30 19.30 19.15 19.21 4,443 +0.03(+0.14%)
Apr 25, 2007 19.07 19.25 19.00 19.19 2,898 +0.15(+0.81%)
Apr 24, 2007 18.61 19.10 18.61 19.03 11,955 +0.20(+1.06%)
Apr 23, 2007 18.83 18.90 18.78 18.83 278,402 -0.04(-0.21%)
Apr 20, 2007 18.96 19.06 18.83 18.87 3,200 +0.07(+0.35%)
Apr 19, 2007 18.66 18.88 18.66 18.81 5,097 -0.05(-0.29%)
Apr 18, 2007 18.67 18.92 18.29 18.86 6,397 +0.08(+0.44%)
Apr 17, 2007 18.77 18.78 18.68 18.78 15,489 +0.05(+0.29%)
Apr 16, 2007 18.80 18.80 18.64 18.72 12,060 +0.12(+0.63%)
Apr 13, 2007 18.46 18.63 18.46 18.61 37,701 +0.05(+0.25%)
Apr 12, 2007 18.27 18.58 18.27 18.56 18,158 +0.17(+0.94%)
Apr 11, 2007 18.47 18.53 18.39 18.39 4,098 -0.17(-0.93%)
Apr 10, 2007 18.39 18.56 18.39 18.56 7,371 +0.10(+0.54%)
Apr 09, 2007 18.39 18.54 18.39 18.46 19,279 +0.01(+0.03%)
Apr 05, 2007 18.41 18.46 18.40 18.45 1,972 +0.10(+0.52%)
Apr 04, 2007 18.35 18.36 18.33 18.36 4,424 +0.08(+0.44%)
Apr 03, 2007 18.26 18.32 18.26 18.28 4,671 +0.23(+1.26%)
Apr 02, 2007 18.03 18.06 17.94 18.05 2,111 +0.05(+0.30%)
Mar 30, 2007 17.98 18.00 17.98 18.00 13,290 +0.04(+0.20%)
Mar 29, 2007 18.31 18.31 17.96 17.96 5,294 -0.20(-1.12%)
Mar 28, 2007 18.24 18.31 18.16 18.16 2,992 -0.27(-1.46%)
Mar 27, 2007 18.45 18.49 18.40 18.43 2,750 -0.10(-0.54%)
Mar 26, 2007 18.36 18.53 18.33 18.53 14,677 +0.09(+0.49%)
Mar 23, 2007 18.68 18.68 18.36 18.44 66,054 -0.05(-0.29%)
Mar 22, 2007 18.66 18.66 18.45 18.50 4,043 -0.11(-0.59%)
Mar 21, 2007 18.20 18.61 18.20 18.61 3,997 +0.49(+2.73%)
Mar 20, 2007 18.02 18.11 18.02 18.11 1,100 +0.12(+0.69%)
Mar 19, 2007 17.95 17.99 17.94 17.99 3,355 +0.08(+0.46%)
Mar 16, 2007 17.89 17.96 17.85 17.91 7,709 -0.03(-0.19%)
Mar 15, 2007 17.97 17.97 17.93 17.94 2,282 +0.05(+0.29%)
Mar 14, 2007 17.80 17.91 17.57 17.89 15,900 +0.11(+0.61%)
Mar 13, 2007 18.16 18.02 17.78 17.78 2,640 -0.38(-2.11%)
Mar 12, 2007 18.16 18.16 18.16 18.16 143 +0.17(+0.97%)
Mar 09, 2007 18.19 18.19 17.96 17.99 10,698 +0.03(+0.15%)
Mar 08, 2007 18.06 18.08 17.93 17.96 10,644 +0.14(+0.77%)
Mar 07, 2007 17.97 17.97 17.80 17.82 14,703 -0.09(-0.53%)
Mar 06, 2007 17.80 17.96 17.80 17.92 4,491 +0.32(+1.83%)
Mar 05, 2007 17.64 17.85 17.59 17.60 2,408 -0.27(-1.53%)
Mar 02, 2007 17.90 18.05 17.82 17.87 7,697 -0.23(-1.26%)
Mar 01, 2007 17.18 18.22 17.18 18.10 12,858 -0.13(-0.69%)
Feb 28, 2007 18.01 19.07 18.01 18.22 19,955 -0.00(-0.01%)
Feb 27, 2007 18.57 18.65 18.12 18.22 47,564 -0.64(-3.37%)
Feb 26, 2007 19.03 19.03 18.78 18.86 8,491 -0.12(-0.65%)
Feb 23, 2007 18.92 18.99 18.90 18.98 12,901 +0.01(+0.08%)
Feb 22, 2007 18.97 19.01 18.90 18.97 2,035 +0.18(+0.97%)
Feb 21, 2007 18.80 18.84 18.75 18.79 6,515 -0.09(-0.48%)
Feb 20, 2007 18.64 18.88 18.62 18.88 13,760 +0.09(+0.48%)
Feb 16, 2007 18.76 18.79 18.74 18.79 5,039 -0.02(-0.10%)
Feb 15, 2007 18.71 18.81 18.71 18.81 1,592 +0.11(+0.58%)
Feb 14, 2007 18.46 18.70 18.45 18.70 2,915 +0.38(+2.08%)
Feb 13, 2007 18.31 18.35 18.31 18.31 25,541 +0.05(+0.25%)
Feb 12, 2007 18.30 18.35 18.27 18.27 4,953 -0.14(-0.74%)
Feb 09, 2007 18.68 18.69 18.40 18.41 4,732 -0.29(-1.54%)
Feb 08, 2007 18.60 18.71 18.59 18.69 14,831 +0.02(+0.13%)
Feb 07, 2007 18.62 18.76 18.54 18.67 18,898 +0.27(+1.48%)
Feb 06, 2007 18.54 18.54 18.29 18.40 7,297 -0.13(-0.69%)
Feb 05, 2007 18.41 18.57 18.41 18.52 5,818 +0.12(+0.67%)
Feb 02, 2007 18.36 18.41 18.32 18.40 1,485 +0.07(+0.37%)
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.