Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

184.13 -0.52 (-0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.33 21.64 20.67 21.64 12,920 +0.22(+1.02%)
Oct 30, 2007 21.48 21.50 21.29 21.43 118,414 +0.04(+0.17%)
Oct 29, 2007 21.13 21.45 21.13 21.39 593,784 +0.16(+0.77%)
Oct 26, 2007 21.67 21.67 21.09 21.23 16,462 +0.21(+0.99%)
Oct 25, 2007 21.47 21.47 20.88 21.02 584,069 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.95 21.36 20,152 -0.48(-2.20%)
Oct 23, 2007 21.61 21.85 21.55 21.84 16,893 +0.36(+1.69%)
Oct 22, 2007 21.08 21.49 21.07 21.48 14,417 +0.24(+1.11%)
Oct 19, 2007 21.83 21.83 21.23 21.24 8,876 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.91 10,445 +0.31(+1.45%)
Oct 17, 2007 21.99 21.99 21.34 21.60 21,039 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.34 2,855 -0.23(-1.05%)
Oct 15, 2007 21.87 21.87 21.51 21.57 5,730 -0.15(-0.71%)
Oct 12, 2007 21.67 21.75 21.11 21.73 12,972 +0.49(+2.29%)
Oct 11, 2007 21.87 21.87 21.19 21.24 24,246 -0.41(-1.91%)
Oct 10, 2007 21.54 21.65 21.50 21.65 6,029 +0.10(+0.46%)
Oct 09, 2007 21.54 21.60 21.44 21.55 11,149 -0.06(-0.29%)
Oct 08, 2007 21.46 21.62 21.45 21.61 6,751 +0.19(+0.88%)
Oct 05, 2007 21.23 21.49 21.19 21.43 22,359 +0.35(+1.68%)
Oct 04, 2007 20.98 21.12 20.97 21.07 6,151 +0.01(+0.04%)
Oct 03, 2007 21.13 21.19 20.99 21.06 6,505 -0.17(-0.81%)
Oct 02, 2007 21.23 21.23 21.10 21.23 7,039 +0.03(+0.16%)
Oct 01, 2007 21.08 21.24 20.65 21.20 7,470 +0.26(+1.22%)
Sep 28, 2007 21.06 21.06 20.93 20.94 7,050 +0.01(+0.03%)
Sep 27, 2007 21.02 21.02 20.93 20.94 5,633 +0.06(+0.29%)
Sep 26, 2007 20.91 20.96 20.80 20.88 11,313 +0.11(+0.54%)
Sep 25, 2007 20.67 20.77 20.67 20.77 2,576 +0.21(+1.00%)
Sep 24, 2007 20.73 20.77 20.53 20.56 10,522 -0.16(-0.76%)
Sep 21, 2007 20.74 20.80 20.70 20.72 6,412 +0.09(+0.43%)
Sep 20, 2007 20.83 20.83 19.81 20.63 7,265 -0.06(-0.30%)
Sep 19, 2007 20.78 20.78 20.59 20.69 6,704 +0.09(+0.41%)
Sep 18, 2007 20.24 20.63 20.17 20.60 21,736 -0.29(-1.41%)
Sep 17, 2007 20.13 20.90 20.00 20.90 5,117 +0.71(+3.51%)
Sep 14, 2007 20.01 20.22 20.01 20.19 3,444 +0.03(+0.13%)
Sep 13, 2007 20.27 20.27 20.14 20.16 3,851 -0.05(-0.22%)
Sep 12, 2007 20.35 20.41 20.20 20.21 4,747 -0.04(-0.18%)
Sep 11, 2007 19.94 20.32 19.94 20.24 4,898 +0.24(+1.18%)
Sep 10, 2007 20.20 20.20 19.78 20.01 9,654 +0.05(+0.23%)
Sep 07, 2007 20.19 20.19 19.93 19.96 8,392 -0.45(-2.18%)
Sep 06, 2007 20.46 20.47 20.30 20.41 11,361 +0.04(+0.18%)
Sep 05, 2007 20.52 20.53 20.26 20.37 20,778 -0.22(-1.06%)
Sep 04, 2007 20.13 20.66 20.13 20.59 37,135 +0.37(+1.84%)
Aug 31, 2007 20.48 20.48 20.10 20.22 70,931 +0.37(+1.88%)
Aug 30, 2007 19.68 20.09 19.68 19.84 12,387 +0.21(+1.05%)
Aug 29, 2007 19.51 19.64 19.46 19.64 3,451 +0.32(+1.67%)
Aug 28, 2007 19.57 19.67 19.31 19.31 4,980 -0.52(-2.63%)
Aug 27, 2007 20.04 20.04 19.79 19.84 3,711 -0.03(-0.14%)
Aug 24, 2007 19.90 19.90 19.65 19.86 1,524 +0.15(+0.74%)
Aug 23, 2007 20.09 20.09 19.62 19.72 7,619 -0.10(-0.50%)
Aug 22, 2007 19.75 19.82 19.72 19.82 3,340 +0.35(+1.77%)
Aug 21, 2007 19.37 19.56 19.35 19.47 1,540 +0.00(+0.02%)
Aug 20, 2007 19.09 19.47 19.09 19.47 12,970 +0.16(+0.85%)
Aug 17, 2007 19.64 19.66 18.99 19.30 9,354 +0.61(+3.28%)
Aug 16, 2007 18.74 18.98 18.49 18.69 20,745 -0.41(-2.14%)
Aug 15, 2007 19.34 19.45 19.06 19.10 12,000 -0.34(-1.73%)
Aug 14, 2007 19.62 19.67 19.42 19.44 3,726 -0.33(-1.66%)
Aug 13, 2007 20.13 20.13 19.74 19.76 10,796 +0.13(+0.65%)
Aug 10, 2007 19.76 19.79 19.42 19.64 8,012 -0.24(-1.19%)
Aug 09, 2007 19.90 20.29 19.87 19.87 7,954 -0.30(-1.49%)
Aug 08, 2007 20.03 20.37 20.03 20.17 22,509 +0.62(+3.16%)
Aug 07, 2007 19.67 19.71 19.55 19.55 5,501 -0.17(-0.87%)
Aug 06, 2007 19.64 19.73 19.41 19.73 4,354 +0.15(+0.79%)
Aug 03, 2007 19.57 20.02 19.57 19.57 9,095 -0.43(-2.13%)
Aug 02, 2007 20.06 20.07 20.00 20.00 5,486 +0.04(+0.18%)
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.