Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

126.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.62 17.62 17.38 17.40 6,392 -0.51(-2.85%)
Aug 28, 2008 17.81 17.92 17.81 17.91 6,643 +0.26(+1.44%)
Aug 27, 2008 17.65 17.65 17.65 17.65 329 +0.16(+0.94%)
Aug 26, 2008 17.57 17.57 17.48 17.49 658 -0.15(-0.88%)
Aug 25, 2008 17.89 17.89 17.65 17.65 1,867 -0.35(-1.92%)
Aug 22, 2008 17.95 17.99 17.95 17.99 1,098 +0.20(+1.13%)
Aug 21, 2008 17.71 17.79 17.66 17.79 5,778 +0.01(+0.05%)
Aug 20, 2008 17.75 18.03 17.75 17.78 5,656 +0.02(+0.10%)
Aug 19, 2008 17.82 17.82 17.76 17.76 1,525 -0.19(-1.07%)
Aug 18, 2008 18.21 18.21 17.96 17.96 786 -0.41(-2.24%)
Aug 15, 2008 18.40 18.42 18.26 18.37 10,056 +0.08(+0.44%)
Aug 14, 2008 18.03 18.32 18.03 18.29 1,368 +0.21(+1.17%)
Aug 13, 2008 18.06 18.13 17.97 18.08 9,012 +0.03(+0.17%)
Aug 12, 2008 18.16 18.20 18.05 18.05 7,062 -0.08(-0.45%)
Aug 11, 2008 17.96 18.22 17.95 18.13 7,874 +0.18(+0.99%)
Aug 08, 2008 17.65 17.98 17.61 17.95 3,294 +0.33(+1.89%)
Aug 07, 2008 17.42 17.70 17.42 17.62 6,733 -0.09(-0.50%)
Aug 06, 2008 17.36 17.72 17.36 17.71 7,267 +0.46(+2.68%)
Aug 05, 2008 17.03 17.24 16.97 17.24 14,116 +0.41(+2.43%)
Aug 04, 2008 16.89 16.98 16.83 16.83 1,757 -0.13(-0.75%)
Aug 01, 2008 16.87 16.96 16.87 16.96 2,361 -0.16(-0.96%)
Jul 31, 2008 16.96 17.29 16.93 17.13 5,346 -0.01(-0.05%)
Jul 30, 2008 17.24 17.28 16.97 17.14 8,679 +0.14(+0.80%)
Jul 29, 2008 17.00 17.08 17.00 17.00 2,322 +0.22(+1.30%)
Jul 28, 2008 16.85 16.87 16.78 16.78 1,125 -0.20(-1.18%)
Jul 25, 2008 16.83 16.98 16.83 16.98 7,973 +0.30(+1.80%)
Jul 24, 2008 16.87 16.87 16.68 16.68 5,244 -0.50(-2.91%)
Jul 23, 2008 17.14 17.33 17.14 17.18 28,658 +0.26(+1.51%)
Jul 22, 2008 16.94 16.94 16.88 16.93 4,473 -0.27(-1.59%)
Jul 21, 2008 17.42 17.42 17.14 17.20 3,152 -0.16(-0.94%)
Jul 18, 2008 17.41 17.41 17.20 17.36 7,911 -0.24(-1.37%)
Jul 17, 2008 17.40 17.60 17.26 17.60 1,692 +0.38(+2.20%)
Jul 16, 2008 16.76 17.22 16.76 17.22 2,136 +0.44(+2.65%)
Jul 15, 2008 16.55 16.96 16.32 16.78 6,730 +0.19(+1.15%)
Jul 14, 2008 17.31 17.31 16.59 16.59 2,416 -0.34(-1.99%)
Jul 11, 2008 16.99 17.14 16.71 16.93 5,854 -0.28(-1.64%)
Jul 10, 2008 17.05 17.25 17.00 17.21 10,066 +0.15(+0.85%)
Jul 09, 2008 17.55 17.55 17.05 17.06 4,282 -0.52(-2.95%)
Jul 08, 2008 17.38 17.58 17.33 17.58 21,175 +0.12(+0.68%)
Jul 07, 2008 17.74 17.74 17.25 17.46 7,550 -0.01(-0.05%)
Jul 04, 2008 17.46 17.53 17.26 17.47 6,068 +0.00(+0.00%)
Jul 03, 2008 17.46 17.53 17.26 17.47 6,068 -0.06(-0.36%)
Jul 02, 2008 17.97 18.01 17.54 17.54 30,851 -0.33(-1.86%)
Jul 01, 2008 17.58 17.89 17.44 17.87 21,526 +0.10(+0.54%)
Jun 30, 2008 17.85 18.04 17.77 17.77 31,105 -0.24(-1.31%)
Jun 27, 2008 17.95 18.01 17.75 18.01 8,295 -0.10(-0.56%)
Jun 26, 2008 18.36 18.40 18.01 18.11 12,790 -0.62(-3.30%)
Jun 25, 2008 18.72 18.84 18.72 18.73 3,207 +0.26(+1.43%)
Jun 24, 2008 18.36 18.68 18.29 18.46 4,563 -0.01(-0.05%)
Jun 23, 2008 18.74 18.77 18.46 18.47 11,187 -0.17(-0.93%)
Jun 20, 2008 18.83 18.83 18.49 18.65 5,778 -0.55(-2.85%)
Jun 19, 2008 18.75 19.21 18.66 19.19 10,841 +0.43(+2.28%)
Jun 18, 2008 18.85 18.85 18.70 18.77 2,465 -0.27(-1.44%)
Jun 17, 2008 19.38 19.38 19.04 19.04 3,759 -0.25(-1.28%)
Jun 16, 2008 19.07 19.37 19.07 19.28 10,401 +0.25(+1.29%)
Jun 13, 2008 18.80 19.09 18.80 19.04 12,006 +0.43(+2.30%)
Jun 12, 2008 18.85 19.03 18.61 18.61 8,045 -0.05(-0.29%)
Jun 11, 2008 19.16 19.16 18.66 18.66 22,605 -0.53(-2.75%)
Jun 10, 2008 19.14 19.23 19.12 19.19 2,965 -0.29(-1.48%)
Jun 09, 2008 19.53 19.53 19.26 19.48 16,849 -0.15(-0.76%)
Jun 06, 2008 19.99 20.00 19.60 19.63 32,592 -0.56(-2.75%)
Jun 05, 2008 20.02 20.19 19.99 20.19 46,891 +0.29(+1.46%)
Jun 04, 2008 19.73 20.08 19.68 19.89 23,440 +0.25(+1.25%)
Jun 03, 2008 19.76 19.95 19.48 19.65 38,688 -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.