Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

128.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.48 19.53 19.48 19.53 2,526 +0.32(+1.64%)
May 30, 2007 19.02 19.21 19.02 19.21 929 -0.04(-0.19%)
May 29, 2007 19.23 19.26 19.23 19.25 2,559 +0.15(+0.81%)
May 25, 2007 19.07 19.09 19.05 19.09 3,212 +0.23(+1.21%)
May 24, 2007 19.23 19.30 18.87 18.87 1,903 -0.47(-2.41%)
May 23, 2007 19.40 19.46 19.33 19.33 1,638 -0.14(-0.70%)
May 22, 2007 19.42 19.52 19.37 19.47 1,024 +0.09(+0.47%)
May 21, 2007 19.48 19.48 19.38 19.38 831 +0.12(+0.61%)
May 18, 2007 19.36 19.36 19.20 19.26 2,015 +0.02(+0.09%)
May 17, 2007 19.22 19.27 19.21 19.24 3,867 +0.00(+0.00%)
May 16, 2007 19.10 19.24 19.06 19.24 4,739 +0.15(+0.76%)
May 15, 2007 19.25 19.42 19.09 19.09 3,101 -0.20(-1.04%)
May 14, 2007 19.61 19.61 19.26 19.29 4,645 -0.15(-0.80%)
May 11, 2007 19.21 19.45 19.21 19.45 1,397 +0.27(+1.41%)
May 10, 2007 19.41 19.41 19.17 19.18 1,922 -0.31(-1.57%)
May 09, 2007 19.23 19.49 19.23 19.48 8,047 +0.15(+0.79%)
May 08, 2007 19.31 19.33 19.27 19.33 637 -0.02(-0.08%)
May 07, 2007 19.41 19.42 19.35 19.35 459 -0.01(-0.05%)
May 04, 2007 19.46 19.46 19.35 19.36 1,757 +0.09(+0.47%)
May 03, 2007 19.17 19.27 19.17 19.27 2,635 +0.11(+0.59%)
May 02, 2007 18.89 19.17 18.89 19.15 3,426 +0.12(+0.65%)
May 01, 2007 18.89 19.04 18.57 19.03 11,290 -0.04(-0.19%)
Apr 30, 2007 19.26 19.27 19.07 19.07 11,312 -0.15(-0.76%)
Apr 27, 2007 19.11 19.59 19.11 19.21 19,769 -0.04(-0.19%)
Apr 26, 2007 19.34 19.34 19.19 19.25 4,436 +0.03(+0.14%)
Apr 25, 2007 19.10 19.28 19.03 19.22 2,892 +0.15(+0.81%)
Apr 24, 2007 18.65 19.14 18.65 19.07 11,934 +0.20(+1.06%)
Apr 23, 2007 18.87 18.93 18.81 18.87 277,917 -0.04(-0.21%)
Apr 20, 2007 18.99 19.09 18.86 18.90 3,194 +0.07(+0.35%)
Apr 19, 2007 18.69 18.91 18.69 18.84 5,088 -0.05(-0.29%)
Apr 18, 2007 18.70 18.96 18.32 18.89 6,386 +0.08(+0.44%)
Apr 17, 2007 18.80 18.81 18.71 18.81 15,462 +0.05(+0.29%)
Apr 16, 2007 18.83 18.83 18.68 18.76 12,039 +0.12(+0.63%)
Apr 13, 2007 18.49 18.66 18.49 18.64 37,635 +0.05(+0.25%)
Apr 12, 2007 18.30 18.61 18.30 18.59 18,126 +0.17(+0.94%)
Apr 11, 2007 18.50 18.56 18.42 18.42 4,091 -0.17(-0.93%)
Apr 10, 2007 18.42 18.59 18.42 18.59 7,358 +0.10(+0.54%)
Apr 09, 2007 18.42 18.57 18.42 18.49 19,245 +0.01(+0.03%)
Apr 05, 2007 18.44 18.49 18.44 18.49 1,969 +0.10(+0.52%)
Apr 04, 2007 18.38 18.39 18.36 18.39 4,416 +0.08(+0.44%)
Apr 03, 2007 18.29 18.35 18.29 18.31 4,663 +0.23(+1.26%)
Apr 02, 2007 18.06 18.09 17.97 18.08 2,107 +0.05(+0.30%)
Mar 30, 2007 18.01 18.03 18.01 18.03 13,267 +0.04(+0.20%)
Mar 29, 2007 18.35 18.35 17.99 17.99 5,285 -0.20(-1.12%)
Mar 28, 2007 18.27 18.34 18.19 18.19 2,987 -0.27(-1.46%)
Mar 27, 2007 18.48 18.52 18.43 18.46 2,745 -0.10(-0.54%)
Mar 26, 2007 18.39 18.56 18.36 18.56 14,651 +0.09(+0.49%)
Mar 23, 2007 18.71 18.71 18.39 18.47 65,939 -0.05(-0.29%)
Mar 22, 2007 18.69 18.69 18.48 18.53 4,036 -0.11(-0.59%)
Mar 21, 2007 18.23 18.64 18.23 18.64 3,990 +0.49(+2.72%)
Mar 20, 2007 18.05 18.14 18.05 18.14 1,098 +0.12(+0.69%)
Mar 19, 2007 17.98 18.02 17.97 18.02 3,349 +0.08(+0.46%)
Mar 16, 2007 17.92 17.99 17.88 17.94 7,695 -0.03(-0.19%)
Mar 15, 2007 18.00 18.00 17.96 17.97 2,279 +0.05(+0.29%)
Mar 14, 2007 17.83 17.94 17.60 17.92 15,872 +0.11(+0.61%)
Mar 13, 2007 18.19 18.05 17.81 17.81 2,635 -0.38(-2.11%)
Mar 12, 2007 18.19 18.19 18.19 18.19 142 +0.17(+0.97%)
Mar 09, 2007 18.22 18.22 17.99 18.02 10,680 +0.03(+0.15%)
Mar 08, 2007 18.09 18.11 17.96 17.99 10,626 +0.14(+0.77%)
Mar 07, 2007 18.00 18.00 17.83 17.85 14,677 -0.09(-0.53%)
Mar 06, 2007 17.83 17.99 17.83 17.95 4,483 +0.32(+1.83%)
Mar 05, 2007 17.67 17.88 17.62 17.63 2,404 -0.27(-1.53%)
Mar 02, 2007 17.93 18.08 17.86 17.90 7,683 -0.23(-1.26%)
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.