Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 18.35 18.40 18.26 18.33 3,449 +0.07(+0.37%)
Jan 31, 2007 18.09 18.29 18.06 18.27 10,358 +0.04(+0.23%)
Jan 30, 2007 18.16 18.24 18.12 18.22 5,050 +0.09(+0.47%)
Jan 29, 2007 18.14 18.27 18.11 18.14 8,042 -0.07(-0.37%)
Jan 26, 2007 18.16 18.28 18.07 18.21 8,406 +0.05(+0.25%)
Jan 25, 2007 18.36 18.49 18.15 18.16 8,691 -0.23(-1.24%)
Jan 24, 2007 18.20 18.41 18.17 18.39 13,352 +0.41(+2.28%)
Jan 23, 2007 18.04 18.12 17.97 17.98 14,407 +0.00(+0.02%)
Jan 22, 2007 18.18 18.18 17.88 17.97 36,722 -0.21(-1.17%)
Jan 19, 2007 18.01 18.19 18.01 18.19 14,628 +0.06(+0.35%)
Jan 18, 2007 18.63 18.63 18.07 18.12 51,154 -0.58(-3.11%)
Jan 17, 2007 18.78 18.80 18.66 18.71 8,437 -0.15(-0.80%)
Jan 16, 2007 19.01 19.05 18.81 18.86 17,430 -0.15(-0.78%)
Jan 12, 2007 18.93 19.02 18.92 19.01 46,867 +0.08(+0.43%)
Jan 11, 2007 18.93 19.03 18.87 18.92 81,267 +0.11(+0.58%)
Jan 10, 2007 18.45 18.83 18.45 18.81 25,757 +0.23(+1.22%)
Jan 09, 2007 18.57 18.63 18.42 18.59 56,382 +0.07(+0.39%)
Jan 08, 2007 18.50 18.64 18.39 18.51 12,432 +0.07(+0.39%)
Jan 05, 2007 18.51 18.51 18.32 18.44 5,193 -0.08(-0.43%)
Jan 04, 2007 18.30 18.53 18.19 18.52 5,216 +0.35(+1.94%)
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.