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 30, 2008 18.28 18.40 18.28 18.40 1,037 +0.10(+0.55%)
May 29, 2008 18.23 18.30 18.19 18.30 2,964 +0.26(+1.46%)
May 28, 2008 18.01 18.04 18.00 18.04 1,283 +0.07(+0.38%)
May 27, 2008 17.95 17.97 17.82 17.97 517 +0.21(+1.20%)
May 26, 2008 17.79 17.79 17.73 17.76 786 +0.00(+0.00%)
May 23, 2008 17.79 17.79 17.73 17.76 786 -0.10(-0.56%)
May 22, 2008 17.90 17.94 17.86 17.86 1,027 -0.29(-1.61%)
May 21, 2008 18.17 18.17 18.15 18.15 329 -0.08(-0.45%)
May 20, 2008 18.28 18.28 18.19 18.23 3,314 -0.13(-0.69%)
May 19, 2008 18.59 18.59 18.31 18.36 2,707 -0.21(-1.13%)
May 16, 2008 18.42 18.57 18.42 18.57 490 +0.10(+0.54%)
May 15, 2008 18.23 18.47 18.23 18.47 2,315 +0.11(+0.60%)
May 14, 2008 18.20 18.38 18.20 18.36 2,119 +0.28(+1.56%)
May 13, 2008 18.09 18.09 18.02 18.08 2,964 -0.07(-0.40%)
May 12, 2008 18.06 18.15 18.03 18.15 1,335 +0.39(+2.21%)
May 09, 2008 17.76 17.76 17.76 17.76 543 -0.15(-0.81%)
May 08, 2008 17.92 17.92 17.90 17.90 549 +0.14(+0.77%)
May 07, 2008 18.08 18.08 17.77 17.77 421 -0.35(-1.91%)
May 06, 2008 17.89 18.13 17.89 18.11 2,397 +0.15(+0.86%)
May 05, 2008 18.03 18.03 17.96 17.96 549 -0.16(-0.90%)
May 02, 2008 18.21 18.21 18.07 18.12 2,196 +0.05(+0.30%)
May 01, 2008 17.67 18.09 17.67 18.07 1,530 +0.15(+0.81%)
Apr 30, 2008 17.94 17.98 17.92 17.92 1,021 +0.07(+0.41%)
Apr 29, 2008 17.85 17.85 17.85 17.85 383 +0.03(+0.15%)
Apr 28, 2008 17.79 17.91 17.79 17.82 2,280 +0.06(+0.36%)
Apr 25, 2008 17.54 17.77 17.53 17.76 3,109 +0.39(+2.25%)
Apr 24, 2008 17.54 17.54 17.37 17.37 368 -0.24(-1.35%)
Apr 23, 2008 17.44 17.61 17.44 17.60 1,644 +0.25(+1.42%)
Apr 22, 2008 17.57 17.57 17.29 17.36 2,530 -0.29(-1.65%)
Apr 21, 2008 17.59 17.65 17.53 17.65 2,834 -0.10(-0.56%)
Apr 18, 2008 17.81 17.81 17.74 17.75 11,696 +0.33(+1.88%)
Apr 17, 2008 17.42 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 16, 2008 17.20 17.44 17.20 17.42 1,685 +0.38(+2.24%)
Apr 15, 2008 17.03 17.04 17.03 17.04 219 -0.08(-0.48%)
Apr 14, 2008 17.19 17.19 17.12 17.12 549 -0.14(-0.79%)
Apr 11, 2008 17.36 17.36 17.26 17.26 1,560 -0.32(-1.81%)
Apr 10, 2008 17.42 17.58 17.38 17.58 2,948 -0.28(-1.58%)
Apr 09, 2008 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Apr 08, 2008 17.81 17.86 17.81 17.86 922 -0.24(-1.31%)
Apr 07, 2008 18.06 18.09 18.06 18.09 401 +0.05(+0.30%)
Apr 04, 2008 17.93 18.06 17.93 18.04 676 +0.16(+0.92%)
Apr 03, 2008 17.87 17.88 17.73 17.88 1,172 +0.07(+0.41%)
Apr 02, 2008 17.79 17.98 17.79 17.80 2,117 +0.02(+0.10%)
Apr 01, 2008 17.62 17.83 17.62 17.79 1,023 +0.74(+4.33%)
Mar 31, 2008 17.13 17.13 17.05 17.05 1,864 +0.20(+1.19%)
Mar 28, 2008 17.19 17.19 16.85 16.85 1,579 -0.49(-2.84%)
Mar 27, 2008 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Mar 26, 2008 17.47 17.47 17.28 17.34 1,834 -0.25(-1.45%)
Mar 25, 2008 17.55 17.59 17.48 17.59 2,236 +0.15(+0.84%)
Mar 24, 2008 17.38 17.45 17.35 17.45 1,114 +0.56(+3.34%)
Mar 21, 2008 16.66 16.88 16.66 16.88 2,699 +0.00(+0.00%)
Mar 20, 2008 16.66 16.88 16.66 16.88 2,699 +0.24(+1.42%)
Mar 19, 2008 17.00 17.00 16.65 16.65 3,416 +0.06(+0.38%)
Mar 18, 2008 16.60 16.60 16.40 16.58 329 -0.15(-0.87%)
Mar 17, 2008 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Mar 14, 2008 16.93 16.93 16.53 16.73 2,466 -0.25(-1.45%)
Mar 13, 2008 16.46 16.97 16.46 16.97 2,562 -0.01(-0.05%)
Mar 12, 2008 16.97 17.05 16.97 16.98 3,142 +0.23(+1.36%)
Mar 11, 2008 16.58 16.76 16.58 16.76 538 +0.29(+1.77%)
Mar 10, 2008 16.67 16.67 16.46 16.46 3,184 -0.14(-0.82%)
Mar 07, 2008 16.77 16.77 16.57 16.60 3,074 -0.36(-2.15%)
Mar 06, 2008 17.31 17.31 16.97 16.97 752 -0.34(-1.95%)
Mar 05, 2008 17.40 17.40 17.30 17.30 749 +0.11(+0.64%)
Mar 04, 2008 17.19 17.19 17.19 17.19 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.