Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

111.38 +2.53 (+2.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.64 20.64 19.96 19.96 16,598 -0.41(-2.01%)
Jul 30, 2007 20.35 20.40 20.12 20.37 7,352 +0.25(+1.22%)
Jul 27, 2007 20.48 20.55 20.12 20.12 8,439 -0.27(-1.34%)
Jul 26, 2007 20.87 20.87 20.18 20.39 21,081 -0.34(-1.66%)
Jul 25, 2007 20.78 20.94 20.73 20.74 3,067 +0.01(+0.04%)
Jul 24, 2007 20.96 21.07 20.72 20.73 4,195 -0.34(-1.62%)
Jul 23, 2007 21.19 21.19 21.07 21.07 2,260 -0.01(-0.07%)
Jul 20, 2007 21.50 21.50 21.07 21.09 6,401 -0.33(-1.53%)
Jul 19, 2007 21.29 21.41 21.26 21.41 6,716 +0.41(+1.94%)
Jul 18, 2007 20.94 21.01 20.86 21.01 5,576 -0.13(-0.64%)
Jul 17, 2007 21.04 21.22 20.98 21.14 16,925 +0.30(+1.44%)
Jul 16, 2007 21.09 21.09 20.82 20.84 8,561 -0.08(-0.37%)
Jul 13, 2007 21.03 21.03 20.82 20.92 4,828 +0.01(+0.06%)
Jul 12, 2007 20.57 20.92 20.57 20.90 8,121 +0.51(+2.48%)
Jul 11, 2007 20.34 20.40 20.28 20.40 954 +0.02(+0.10%)
Jul 10, 2007 20.37 20.49 20.33 20.38 1,646 -0.11(-0.52%)
Jul 09, 2007 20.53 20.53 20.41 20.48 5,190 +0.09(+0.45%)
Jul 06, 2007 20.28 20.39 20.28 20.39 30,460 +0.11(+0.57%)
Jul 05, 2007 20.25 20.28 20.25 20.28 1,316 +0.15(+0.74%)
Jul 03, 2007 20.23 20.23 20.06 20.13 25,168 +0.06(+0.32%)
Jul 02, 2007 20.04 20.07 20.04 20.06 1,832 +0.12(+0.63%)
Jun 29, 2007 19.94 19.94 19.94 19.94 1,207 +0.04(+0.20%)
Jun 28, 2007 19.94 20.01 19.90 19.90 4,938 +0.03(+0.14%)
Jun 27, 2007 19.43 19.88 19.43 19.87 5,465 +0.27(+1.39%)
Jun 26, 2007 19.88 19.88 19.60 19.60 1,245 +0.00(+0.01%)
Jun 25, 2007 19.83 19.86 19.60 19.60 1,481 -0.27(-1.34%)
Jun 22, 2007 19.96 19.96 19.86 19.86 5,440 -0.18(-0.89%)
Jun 21, 2007 19.67 20.04 19.67 20.04 8,110 +0.29(+1.46%)
Jun 20, 2007 19.75 19.75 19.75 19.75 109 -0.16(-0.82%)
Jun 19, 2007 20.04 20.04 19.81 19.92 1,426 -0.02(-0.08%)
Jun 18, 2007 20.09 20.09 19.94 19.94 6,365 +0.01(+0.06%)
Jun 15, 2007 19.93 19.93 19.92 19.92 658 +0.15(+0.77%)
Jun 14, 2007 19.77 19.78 19.77 19.77 2,414 +0.15(+0.78%)
Jun 13, 2007 19.44 19.62 19.42 19.62 10,864 +0.21(+1.06%)
Jun 12, 2007 19.41 19.54 19.35 19.41 2,085 -0.10(-0.53%)
Jun 11, 2007 19.48 19.58 19.48 19.52 2,719 +0.10(+0.52%)
Jun 08, 2007 19.11 19.42 19.11 19.42 3,786 +0.17(+0.87%)
Jun 07, 2007 19.24 19.50 19.22 19.25 3,512 -0.27(-1.40%)
Jun 06, 2007 19.45 19.52 19.44 19.52 2,579 -0.13(-0.66%)
Jun 05, 2007 19.61 19.68 19.51 19.65 5,506 -0.02(-0.09%)
Jun 04, 2007 19.64 19.68 19.60 19.67 2,633 +0.06(+0.30%)
Jun 01, 2007 19.72 19.72 19.59 19.61 5,059 +0.07(+0.37%)
May 31, 2007 19.50 19.54 19.50 19.54 2,524 +0.32(+1.64%)
May 30, 2007 19.04 19.23 19.04 19.23 928 -0.04(-0.19%)
May 29, 2007 19.24 19.27 19.24 19.26 2,557 +0.15(+0.81%)
May 25, 2007 19.08 19.11 19.06 19.11 3,210 +0.23(+1.21%)
May 24, 2007 19.24 19.32 18.88 18.88 1,901 -0.47(-2.41%)
May 23, 2007 19.42 19.47 19.35 19.35 1,637 -0.14(-0.70%)
May 22, 2007 19.44 19.54 19.38 19.48 1,023 +0.09(+0.47%)
May 21, 2007 19.50 19.50 19.39 19.39 830 +0.12(+0.61%)
May 18, 2007 19.37 19.37 19.22 19.27 2,013 +0.02(+0.10%)
May 17, 2007 19.24 19.28 19.23 19.25 3,864 +0.00(+0.00%)
May 16, 2007 19.12 19.25 19.07 19.25 4,735 +0.15(+0.76%)
May 15, 2007 19.26 19.44 19.11 19.11 3,099 -0.20(-1.04%)
May 14, 2007 19.63 19.63 19.27 19.31 4,642 -0.15(-0.80%)
May 11, 2007 19.23 19.46 19.23 19.46 1,395 +0.27(+1.41%)
May 10, 2007 19.43 19.43 19.19 19.19 1,920 -0.31(-1.57%)
May 09, 2007 19.24 19.51 19.24 19.50 8,041 +0.15(+0.79%)
May 08, 2007 19.33 19.35 19.28 19.35 636 -0.02(-0.08%)
May 07, 2007 19.43 19.43 19.36 19.36 458 -0.01(-0.05%)
May 04, 2007 19.47 19.47 19.36 19.37 1,755 +0.09(+0.47%)
May 03, 2007 19.19 19.28 19.19 19.28 2,633 +0.11(+0.59%)
May 02, 2007 18.91 19.18 18.91 19.17 3,424 +0.12(+0.65%)
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.