Nasdaq 100 Ex-Tech Sector Indexsm ETF (NQ: QQXT )

92.87 -0.40 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
May 30, 2007 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
May 29, 2007 18.95 18.95 18.95 18.95 422 +0.00(+0.00%)
May 25, 2007 18.90 18.95 18.89 18.95 2,079 +0.08(+0.43%)
May 24, 2007 19.05 19.10 18.85 18.87 3,404 -0.30(-1.57%)
May 23, 2007 19.11 19.18 19.11 19.17 1,427 +0.27(+1.45%)
May 22, 2007 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
May 21, 2007 18.91 18.91 18.83 18.90 743 +0.06(+0.34%)
May 18, 2007 18.83 18.83 18.83 18.83 988 +0.06(+0.34%)
May 17, 2007 18.80 18.80 18.77 18.77 1,098 -0.06(-0.34%)
May 16, 2007 18.76 18.83 18.76 18.83 1,317 +0.07(+0.39%)
May 15, 2007 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 14, 2007 18.86 18.92 18.76 18.76 1,866 -0.04(-0.19%)
May 11, 2007 18.71 18.80 18.67 18.80 1,317 +0.06(+0.34%)
May 10, 2007 18.91 18.95 18.73 18.73 2,498 -0.26(-1.39%)
May 09, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 08, 2007 18.85 19.00 18.84 19.00 1,976 -0.09(-0.48%)
May 07, 2007 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
May 04, 2007 19.09 19.09 19.09 19.09 109 +0.06(+0.33%)
May 03, 2007 19.02 19.02 19.02 19.02 549 -0.03(-0.14%)
May 02, 2007 18.98 19.08 18.98 19.05 3,620 +0.20(+1.06%)
May 01, 2007 18.76 18.85 18.76 18.85 2,580 +1.27(+7.25%)
Apr 30, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 27, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 26, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 25, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 24, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 23, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 20, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 19, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 18, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 17, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 16, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 13, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 12, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 11, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 10, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 09, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 05, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 04, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 03, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Apr 02, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 30, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 29, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 28, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 27, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 26, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 23, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 22, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 21, 2007 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Mar 20, 2007 17.57 17.58 17.57 17.58 1,098 +0.06(+0.36%)
Mar 19, 2007 17.38 17.51 17.38 17.51 2,196 +0.28(+1.64%)
Mar 16, 2007 17.26 17.29 17.23 17.23 3,294 +0.07(+0.42%)
Mar 15, 2007 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Mar 14, 2007 17.15 17.16 17.15 17.16 1,098 -0.05(-0.32%)
Mar 13, 2007 17.57 17.21 17.20 17.21 1,207 -0.36(-2.02%)
Mar 12, 2007 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Mar 09, 2007 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Mar 08, 2007 17.57 17.57 17.57 17.57 109 +0.13(+0.73%)
Mar 07, 2007 17.47 17.47 17.44 17.44 11,090 -0.31(-1.74%)
Mar 06, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Mar 05, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Mar 02, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
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.