Skip to main content

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

87.81 -0.23 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.93 20.94 20.93 20.93 1,311 +0.16(+0.75%)
Oct 30, 2007 20.83 20.83 20.77 20.77 218 -0.09(-0.44%)
Oct 29, 2007 20.86 20.86 20.86 20.86 493 +0.05(+0.26%)
Oct 26, 2007 21.47 21.47 20.76 20.81 2,185 +0.16(+0.75%)
Oct 25, 2007 21.26 21.26 20.55 20.65 1,420 +0.21(+1.03%)
Oct 24, 2007 20.40 20.44 20.40 20.44 5,573 -0.33(-1.61%)
Oct 23, 2007 20.77 20.77 20.77 20.77 327 +0.19(+0.91%)
Oct 22, 2007 20.59 20.59 20.59 20.59 327 +0.14(+0.67%)
Oct 19, 2007 20.45 20.45 20.45 20.45 273 -0.30(-1.45%)
Oct 18, 2007 20.83 20.83 20.73 20.75 1,748 -0.10(-0.48%)
Oct 17, 2007 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Oct 16, 2007 20.93 20.96 20.85 20.85 1,748 -0.22(-1.04%)
Oct 15, 2007 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Oct 12, 2007 21.14 21.14 21.07 21.07 874 +0.07(+0.35%)
Oct 11, 2007 20.94 21.00 20.94 21.00 404 -0.09(-0.43%)
Oct 10, 2007 21.15 21.15 21.09 21.09 1,967 +0.04(+0.17%)
Oct 09, 2007 21.05 21.05 21.05 21.05 409 +0.05(+0.22%)
Oct 08, 2007 21.01 21.01 21.01 21.01 163 -0.09(-0.43%)
Oct 05, 2007 20.85 21.10 20.85 21.10 3,715 +0.39(+1.89%)
Oct 04, 2007 20.72 20.72 20.71 20.71 732 +0.04(+0.18%)
Oct 03, 2007 20.67 20.67 20.67 20.67 491 -0.04(-0.18%)
Oct 02, 2007 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Oct 01, 2007 20.71 20.71 20.71 20.71 1,092 +0.39(+1.94%)
Sep 28, 2007 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Sep 27, 2007 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Sep 26, 2007 20.31 20.31 20.31 20.31 538 +0.25(+1.23%)
Sep 25, 2007 19.99 20.08 19.99 20.07 5,464 -0.05(-0.27%)
Sep 24, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Sep 21, 2007 20.18 20.18 20.12 20.12 218 -0.08(-0.41%)
Sep 20, 2007 20.20 20.20 20.20 20.20 491 -0.02(-0.09%)
Sep 19, 2007 20.29 20.31 20.18 20.22 4,022 +0.82(+4.25%)
Sep 18, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 17, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 14, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 13, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 12, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 11, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 10, 2007 19.40 19.40 19.40 19.40 1,311 +0.32(+1.65%)
Sep 07, 2007 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 06, 2007 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 05, 2007 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 04, 2007 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 31, 2007 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 30, 2007 19.08 19.08 19.08 19.08 109 +0.02(+0.12%)
Aug 29, 2007 19.02 19.06 19.02 19.06 218 -0.01(-0.05%)
Aug 28, 2007 19.07 19.07 19.07 19.07 546 -0.33(-1.70%)
Aug 27, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 24, 2007 19.40 19.40 19.40 19.40 109 +0.35(+1.83%)
Aug 23, 2007 19.22 19.22 19.00 19.05 1,530 -0.09(-0.48%)
Aug 22, 2007 19.75 19.75 19.06 19.14 3,551 +0.36(+1.90%)
Aug 21, 2007 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Aug 20, 2007 18.63 18.79 18.63 18.79 5,915 +0.49(+2.70%)
Aug 17, 2007 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Aug 16, 2007 18.46 18.46 18.29 18.29 1,263 -0.94(-4.90%)
Aug 15, 2007 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Aug 14, 2007 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Aug 13, 2007 20.26 20.26 19.23 19.23 3,046 -0.21(-1.08%)
Aug 10, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 09, 2007 19.44 19.44 19.44 19.44 153 +0.36(+1.87%)
Aug 08, 2007 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Aug 07, 2007 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Aug 06, 2007 19.09 19.09 19.09 19.09 218 -0.12(-0.62%)
Aug 03, 2007 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Aug 02, 2007 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Aug 01, 2007 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Jul 31, 2007 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Jul 30, 2007 19.17 19.21 19.17 19.21 1,967 +0.23(+1.21%)
Jul 27, 2007 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Jul 26, 2007 19.45 19.45 18.98 18.98 2,295 -0.83(-4.20%)
Jul 25, 2007 19.81 19.81 19.81 19.81 983 +0.12(+0.60%)
Jul 24, 2007 19.69 19.69 19.69 19.69 983 +0.00(+0.00%)
Jul 23, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 20, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 19, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 18, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 17, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 16, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 13, 2007 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 12, 2007 19.69 19.69 19.69 19.69 5,464 +0.21(+1.08%)
Jul 11, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Jul 10, 2007 19.48 19.48 19.48 19.48 109 -0.19(-0.98%)
Jul 09, 2007 19.67 19.67 19.67 19.67 4,621 +0.34(+1.75%)
Jul 06, 2007 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 05, 2007 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 03, 2007 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 02, 2007 19.33 19.33 19.33 19.33 163 +0.20(+1.05%)
Jun 29, 2007 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Jun 28, 2007 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Jun 27, 2007 19.13 19.13 19.13 19.13 218 +0.16(+0.82%)
Jun 26, 2007 18.98 18.98 18.98 18.98 218 -0.24(-1.24%)
Jun 25, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 22, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 21, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 20, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 19, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 18, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 15, 2007 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 14, 2007 19.22 19.22 19.22 19.22 109 +0.23(+1.20%)
Jun 13, 2007 18.99 18.99 18.99 18.99 218 +0.16(+0.88%)
Jun 12, 2007 18.82 18.82 18.82 18.82 109 -0.11(-0.58%)
Jun 11, 2007 18.86 18.93 18.86 18.93 2,338 +0.12(+0.64%)
Jun 08, 2007 18.81 18.81 18.81 18.81 918 +0.08(+0.43%)
Jun 07, 2007 18.94 19.02 18.73 18.73 1,092 -0.29(-1.54%)
Jun 06, 2007 19.11 19.11 19.02 19.02 1,783 -0.38(-1.98%)
Jun 05, 2007 19.41 19.41 19.41 19.41 0 +0.00(+0.00%)
Jun 04, 2007 19.41 19.41 19.41 19.41 0 +0.00(+0.00%)
Jun 01, 2007 19.41 19.41 19.41 19.41 109 +0.37(+1.92%)
May 31, 2007 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
May 30, 2007 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
May 29, 2007 19.04 19.04 19.04 19.04 420 +0.00(+0.00%)
May 25, 2007 18.99 19.04 18.98 19.04 2,069 +0.08(+0.43%)
May 24, 2007 19.14 19.19 18.94 18.96 3,387 -0.30(-1.57%)
May 23, 2007 19.20 19.27 19.20 19.26 1,420 +0.27(+1.45%)
May 22, 2007 18.99 18.99 18.99 18.99 0 +0.00(+0.00%)
May 21, 2007 19.00 19.00 18.92 18.99 739 +0.06(+0.34%)
May 18, 2007 18.92 18.92 18.92 18.92 983 +0.06(+0.34%)
May 17, 2007 18.89 18.89 18.86 18.86 1,092 -0.06(-0.34%)
May 16, 2007 18.85 18.92 18.85 18.92 1,311 +0.07(+0.39%)
May 15, 2007 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
May 14, 2007 18.95 19.01 18.85 18.85 1,857 -0.04(-0.19%)
May 11, 2007 18.79 18.89 18.76 18.89 1,311 +0.06(+0.34%)
May 10, 2007 19.00 19.04 18.82 18.82 2,486 -0.27(-1.39%)
May 09, 2007 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
May 08, 2007 18.94 19.09 18.93 19.09 1,967 -0.09(-0.48%)
May 07, 2007 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
May 04, 2007 19.18 19.18 19.18 19.18 109 +0.06(+0.33%)
May 03, 2007 19.11 19.11 19.11 19.11 546 -0.03(-0.14%)
May 02, 2007 19.07 19.17 19.07 19.14 3,603 +0.20(+1.06%)
May 01, 2007 18.85 18.94 18.85 18.94 2,568 +1.28(+7.25%)
Apr 30, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 27, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 26, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 25, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 24, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 23, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 20, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 19, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 18, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 17, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 16, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 13, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 12, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 11, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 10, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 09, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 05, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 04, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 03, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 02, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 30, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 29, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 28, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 27, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 26, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 23, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 22, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 21, 2007 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 20, 2007 17.65 17.66 17.65 17.66 1,092 +0.06(+0.36%)
Mar 19, 2007 17.46 17.60 17.46 17.60 2,185 +0.28(+1.64%)
Mar 16, 2007 17.34 17.38 17.31 17.31 3,278 +0.07(+0.42%)
Mar 15, 2007 17.24 17.24 17.24 17.24 0 +0.00(+0.00%)
Mar 14, 2007 17.23 17.24 17.23 17.24 1,092 -0.05(-0.32%)
Mar 13, 2007 17.65 17.29 17.28 17.29 1,202 -0.36(-2.02%)
Mar 12, 2007 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Mar 09, 2007 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Mar 08, 2007 17.65 17.65 17.65 17.65 109 +0.13(+0.73%)
Mar 07, 2007 17.55 17.55 17.52 17.52 11,038 -0.31(-1.74%)
Mar 06, 2007 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Mar 05, 2007 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Mar 02, 2007 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Mar 01, 2007 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Feb 28, 2007 17.83 17.83 17.83 17.83 109 -0.76(-4.08%)
Feb 27, 2007 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Feb 26, 2007 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Feb 23, 2007 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Feb 22, 2007 18.59 18.59 18.59 18.59 218 +0.03(+0.15%)
Feb 21, 2007 18.52 18.57 18.52 18.57 437 -0.05(-0.25%)
Feb 20, 2007 18.37 18.63 18.37 18.61 4,156 +0.20(+1.09%)
Feb 16, 2007 18.37 18.41 18.37 18.41 1,092 +0.02(+0.10%)
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.