Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

188.36 +5.41 (+2.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.93 20.13 19.93 20.02 2,861 +0.34(+1.74%)
May 29, 2008 19.56 19.77 19.51 19.68 4,611 +0.17(+0.86%)
May 28, 2008 19.55 19.55 19.37 19.51 38,739 +0.11(+0.56%)
May 27, 2008 19.04 19.42 19.04 19.40 5,706 +0.35(+1.81%)
May 26, 2008 19.11 19.11 18.87 19.05 26,963 +0.00(+0.00%)
May 23, 2008 19.11 19.11 18.87 19.05 26,963 -0.15(-0.78%)
May 22, 2008 19.24 19.27 19.14 19.20 2,971 +0.05(+0.26%)
May 21, 2008 19.49 19.66 19.14 19.15 39,811 -0.27(-1.40%)
May 20, 2008 19.64 19.64 19.40 19.43 1,883 -0.30(-1.52%)
May 19, 2008 20.02 20.15 19.66 19.73 9,009 -0.23(-1.14%)
May 16, 2008 19.99 19.99 19.75 19.95 2,409 +0.04(+0.18%)
May 15, 2008 19.49 19.92 19.49 19.92 2,988 +0.46(+2.38%)
May 14, 2008 19.54 19.71 19.45 19.45 5,026 +0.12(+0.60%)
May 13, 2008 19.19 19.34 19.19 19.34 2,315 +0.15(+0.77%)
May 12, 2008 18.88 19.19 18.88 19.19 1,426 +0.25(+1.31%)
May 09, 2008 18.82 19.03 18.47 18.94 2,683 -0.02(-0.10%)
May 08, 2008 18.84 18.96 18.83 18.96 1,062 +0.11(+0.56%)
May 07, 2008 19.29 19.29 18.85 18.85 935 -0.47(-2.42%)
May 06, 2008 18.87 19.32 18.86 19.32 3,109 +0.29(+1.50%)
May 05, 2008 19.04 19.08 18.98 19.04 8,828 -0.07(-0.38%)
May 02, 2008 19.38 19.38 19.01 19.11 8,644 -0.07(-0.38%)
May 01, 2008 18.65 19.19 18.65 19.18 19,259 +0.70(+3.79%)
Apr 30, 2008 18.80 18.81 18.48 18.48 70,967 -0.11(-0.61%)
Apr 29, 2008 18.66 18.66 18.59 18.59 715 +0.04(+0.22%)
Apr 28, 2008 18.69 18.69 18.54 18.55 3,648 +0.19(+1.06%)
Apr 25, 2008 18.48 18.48 18.36 18.36 1,320 -0.26(-1.39%)
Apr 24, 2008 18.27 18.78 18.25 18.62 13,661 +0.24(+1.29%)
Apr 23, 2008 18.25 18.45 18.24 18.38 6,484 +0.42(+2.33%)
Apr 22, 2008 18.23 18.23 17.88 17.96 7,763 -0.42(-2.27%)
Apr 21, 2008 18.05 18.38 18.04 18.38 4,297 +0.24(+1.33%)
Apr 18, 2008 17.96 18.18 17.92 18.14 4,787 +0.59(+3.39%)
Apr 17, 2008 17.40 17.55 17.40 17.55 10,194 +0.03(+0.16%)
Apr 16, 2008 17.19 17.52 17.19 17.52 3,851 +0.68(+4.05%)
Apr 15, 2008 16.78 16.87 16.77 16.84 2,238 -0.07(-0.43%)
Apr 14, 2008 16.94 16.98 16.85 16.91 3,851 -0.13(-0.76%)
Apr 11, 2008 17.25 17.25 17.04 17.04 2,909 -0.44(-2.53%)
Apr 10, 2008 17.33 17.55 17.23 17.48 8,319 +0.23(+1.32%)
Apr 09, 2008 17.24 17.25 17.24 17.25 500 -0.08(-0.47%)
Apr 08, 2008 17.29 17.34 17.24 17.34 1,601 -0.14(-0.78%)
Apr 07, 2008 17.70 17.70 17.47 17.47 4,952 -0.18(-1.03%)
Apr 04, 2008 17.44 17.73 17.44 17.65 1,430 +0.07(+0.39%)
Apr 03, 2008 17.34 17.65 17.28 17.59 3,689 +0.25(+1.44%)
Apr 02, 2008 17.43 17.62 17.26 17.34 9,905 -0.06(-0.32%)
Apr 01, 2008 17.11 17.39 17.11 17.39 1,315 +0.76(+4.54%)
Mar 31, 2008 16.64 16.64 16.64 16.64 220 -0.03(-0.16%)
Mar 28, 2008 16.91 16.93 16.66 16.66 3,191 -0.05(-0.33%)
Mar 27, 2008 16.95 16.98 16.72 16.72 2,311 -0.45(-2.59%)
Mar 26, 2008 17.13 17.21 17.07 17.16 10,015 -0.16(-0.94%)
Mar 25, 2008 17.26 17.33 17.18 17.33 8,474 +0.12(+0.69%)
Mar 24, 2008 16.63 17.25 16.63 17.21 3,631 +0.68(+4.12%)
Mar 21, 2008 16.25 16.53 16.23 16.53 1,650 +0.00(+0.00%)
Mar 20, 2008 16.25 16.53 16.23 16.53 1,650 +0.13(+0.78%)
Mar 19, 2008 16.55 16.80 16.40 16.40 5,441 -0.27(-1.63%)
Mar 18, 2008 16.44 16.67 16.36 16.67 6,273 +0.49(+3.03%)
Mar 17, 2008 16.16 16.20 16.16 16.18 3,851 -0.26(-1.60%)
Mar 14, 2008 17.02 17.02 16.35 16.45 5,392 -0.42(-2.47%)
Mar 13, 2008 16.52 16.93 16.49 16.86 2,344 +0.13(+0.75%)
Mar 12, 2008 16.88 16.98 16.74 16.74 3,956 +0.06(+0.38%)
Mar 11, 2008 16.48 16.69 16.42 16.67 25,863 +0.38(+2.34%)
Mar 10, 2008 16.27 16.29 16.27 16.29 1,210 -0.19(-1.16%)
Mar 07, 2008 16.81 16.81 16.32 16.48 14,665 -0.23(-1.40%)
Mar 06, 2008 16.88 16.98 16.71 16.72 15,366 +0.23(+1.42%)
Mar 05, 2008 16.91 16.91 16.48 16.48 3,962 -0.31(-1.84%)
Mar 04, 2008 16.61 16.79 16.47 16.79 14,066 +0.18(+1.09%)
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.