Nasdaq 100 Technology Index Fund (NQ: QTEC )

185.87 -5.97 (-3.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 16.82 16.82 16.61 16.61 6,430 -0.23(-1.35%)
Feb 29, 2008 17.11 17.13 16.84 16.84 3,077 -0.55(-3.16%)
Feb 28, 2008 17.45 17.55 17.32 17.39 5,610 -0.23(-1.32%)
Feb 27, 2008 17.37 17.68 17.37 17.62 2,048 +0.16(+0.94%)
Feb 26, 2008 17.21 17.59 17.21 17.45 4,417 +0.12(+0.68%)
Feb 25, 2008 17.22 17.39 17.15 17.34 5,090 +0.17(+1.01%)
Feb 22, 2008 17.01 17.16 16.88 17.16 10,728 +0.02(+0.11%)
Feb 21, 2008 17.44 17.44 17.15 17.15 6,061 -0.03(-0.16%)
Feb 20, 2008 17.05 17.30 17.05 17.17 13,757 +0.28(+1.65%)
Feb 19, 2008 17.44 17.44 16.89 16.89 7,263 -0.17(-1.00%)
Feb 18, 2008 17.23 17.25 17.06 17.06 1,540 +0.00(+0.00%)
Feb 15, 2008 17.23 17.25 17.06 17.06 1,540 -0.23(-1.31%)
Feb 14, 2008 17.74 17.74 17.29 17.29 7,843 -0.40(-2.26%)
Feb 13, 2008 17.58 17.70 17.49 17.69 5,090 +0.50(+2.91%)
Feb 12, 2008 17.45 17.48 17.12 17.19 2,695 -0.08(-0.44%)
Feb 11, 2008 17.26 17.29 17.10 17.27 10,461 +0.23(+1.35%)
Feb 08, 2008 16.67 17.04 16.67 17.04 5,337 +0.31(+1.85%)
Feb 07, 2008 16.56 16.81 16.49 16.73 5,522 +0.04(+0.22%)
Feb 06, 2008 17.00 17.07 16.69 16.69 5,438 -0.34(-1.97%)
Feb 05, 2008 17.10 17.34 17.03 17.03 13,316 -0.58(-3.30%)
Feb 04, 2008 17.66 17.66 17.60 17.61 1,108 -0.22(-1.24%)
Feb 01, 2008 17.53 17.86 17.49 17.83 6,471 +0.56(+3.22%)
Jan 31, 2008 16.89 17.35 16.89 17.27 7,483 +0.01(+0.04%)
Jan 30, 2008 17.15 17.54 17.07 17.27 17,490 +0.02(+0.12%)
Jan 29, 2008 17.18 17.27 17.15 17.25 7,414 +0.05(+0.30%)
Jan 28, 2008 17.14 17.20 17.08 17.19 2,492 +0.11(+0.65%)
Jan 25, 2008 17.70 17.80 17.08 17.08 19,531 -0.11(-0.63%)
Jan 24, 2008 16.90 17.31 16.90 17.19 4,243 +0.58(+3.50%)
Jan 23, 2008 16.51 16.61 15.86 16.61 39,620 -0.19(-1.14%)
Jan 22, 2008 15.72 16.80 15.72 16.80 17,713 -0.34(-1.96%)
Jan 21, 2008 17.02 17.24 16.96 17.14 18,009 +0.00(+0.00%)
Jan 18, 2008 17.02 17.24 16.96 17.14 18,009 +0.21(+1.23%)
Jan 17, 2008 17.31 17.40 16.93 16.93 13,254 -0.42(-2.41%)
Jan 16, 2008 17.14 17.54 17.00 17.35 163,174 +0.06(+0.37%)
Jan 15, 2008 17.65 17.65 17.26 17.28 5,506 -0.52(-2.93%)
Jan 14, 2008 17.58 17.81 17.45 17.80 4,050 +0.46(+2.64%)
Jan 11, 2008 17.48 17.51 17.21 17.35 5,987 -0.55(-3.05%)
Jan 10, 2008 17.63 17.92 17.58 17.89 6,542 +0.17(+0.97%)
Jan 09, 2008 17.69 17.77 17.32 17.72 38,958 +0.15(+0.83%)
Jan 08, 2008 18.05 18.24 17.57 17.57 24,173 -0.47(-2.62%)
Jan 07, 2008 18.26 18.30 17.91 18.05 9,162 -0.25(-1.36%)
Jan 04, 2008 18.81 18.81 18.28 18.29 27,209 -0.80(-4.17%)
Jan 03, 2008 19.40 19.40 19.09 19.09 5,847 -0.16(-0.85%)
Jan 02, 2008 19.24 19.25 19.09 19.25 1,966 -0.29(-1.49%)
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.