Skip to main content

Nasdaq 100 EW Index Fund (NQ: QQEW )

122.96 +0.83 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.64 18.70 18.51 18.58 3,113 -0.00(-0.02%)
Mar 29, 2007 18.66 18.66 18.41 18.58 2,859 -0.04(-0.20%)
Mar 28, 2007 18.62 18.73 18.60 18.62 4,561 -0.18(-0.97%)
Mar 27, 2007 18.84 18.84 18.77 18.80 3,069 -0.08(-0.43%)
Mar 26, 2007 19.06 19.06 18.74 18.88 4,806 +0.00(+0.00%)
Mar 23, 2007 18.93 18.96 18.86 18.88 2,521 +0.00(+0.00%)
Mar 22, 2007 18.92 18.92 18.83 18.88 8,540 +0.01(+0.05%)
Mar 21, 2007 18.51 18.93 18.51 18.87 18,159 +0.32(+1.72%)
Mar 20, 2007 18.45 18.60 18.45 18.55 8,383 +0.17(+0.94%)
Mar 19, 2007 18.25 18.39 18.25 18.38 1,693 +0.16(+0.90%)
Mar 16, 2007 18.38 18.38 18.18 18.21 7,191 -0.06(-0.35%)
Mar 15, 2007 18.26 18.29 18.26 18.28 2,960 +0.05(+0.30%)
Mar 14, 2007 18.04 18.22 17.97 18.22 6,841 +0.08(+0.45%)
Mar 13, 2007 18.46 18.46 18.14 18.14 6,285 -0.39(-2.11%)
Mar 12, 2007 18.43 18.53 18.41 18.53 3,539 +0.11(+0.59%)
Mar 09, 2007 18.47 18.47 18.29 18.42 5,734 +0.04(+0.20%)
Mar 08, 2007 18.54 18.54 18.36 18.39 27,205 +0.14(+0.75%)
Mar 07, 2007 18.35 18.35 18.21 18.25 15,881 -0.04(-0.20%)
Mar 06, 2007 18.10 18.35 18.10 18.29 5,275 +0.31(+1.72%)
Mar 05, 2007 18.05 18.21 17.98 17.98 9,590 -0.35(-1.89%)
Mar 02, 2007 18.28 18.47 18.23 18.32 11,331 -0.16(-0.88%)
Mar 01, 2007 18.24 18.52 17.84 18.49 50,441 -0.18(-0.94%)
Feb 28, 2007 18.64 18.73 18.44 18.66 32,607 -0.03(-0.15%)
Feb 27, 2007 19.07 19.09 18.66 18.69 111,649 -0.64(-3.33%)
Feb 26, 2007 19.50 19.50 19.23 19.33 21,216 -0.13(-0.65%)
Feb 23, 2007 19.45 19.47 19.37 19.46 9,691 -0.05(-0.26%)
Feb 22, 2007 19.55 19.55 19.38 19.51 36,948 +0.06(+0.33%)
Feb 21, 2007 19.40 19.45 19.35 19.45 6,046 +0.01(+0.05%)
Feb 20, 2007 19.23 19.47 19.23 19.44 6,886 +0.16(+0.85%)
Feb 16, 2007 19.27 19.27 19.23 19.27 3,205 -0.01(-0.05%)
Feb 15, 2007 19.18 19.29 19.18 19.28 8,586 +0.08(+0.43%)
Feb 14, 2007 18.99 19.20 18.99 19.20 6,708 +0.38(+2.01%)
Feb 13, 2007 18.86 18.89 18.82 18.82 7,016 -0.00(-0.02%)
Feb 12, 2007 18.92 18.92 18.76 18.83 3,785 -0.06(-0.34%)
Feb 09, 2007 19.23 19.23 18.89 18.89 2,279 -0.27(-1.43%)
Feb 08, 2007 19.15 19.16 19.11 19.16 1,633 +0.01(+0.05%)
Feb 07, 2007 19.02 19.24 19.02 19.15 8,079 +0.20(+1.06%)
Feb 06, 2007 18.81 18.95 18.79 18.95 3,545 -0.04(-0.19%)
Feb 05, 2007 18.93 19.02 18.93 18.99 8,701 +0.06(+0.34%)
Feb 02, 2007 18.91 18.98 18.85 18.93 20,023 +0.14(+0.73%)
Feb 01, 2007 18.94 18.94 18.79 18.79 31,998 -0.01(-0.07%)
Jan 31, 2007 18.64 18.83 18.49 18.80 41,227 +0.20(+1.05%)
Jan 30, 2007 18.56 18.61 18.56 18.61 16,391 +0.05(+0.25%)
Jan 29, 2007 18.52 18.64 18.51 18.56 7,121 -0.01(-0.05%)
Jan 26, 2007 18.58 18.59 18.41 18.57 28,365 +0.01(+0.05%)
Jan 25, 2007 18.88 18.88 18.55 18.56 56,784 -0.30(-1.60%)
Jan 24, 2007 18.73 18.86 18.72 18.86 22,115 +0.27(+1.47%)
Jan 23, 2007 18.54 18.71 18.54 18.59 22,358 -0.01(-0.05%)
Jan 22, 2007 18.80 18.80 18.50 18.60 61,423 -0.16(-0.88%)
Jan 19, 2007 18.71 18.79 18.65 18.76 22,204 +0.00(+0.00%)
Jan 18, 2007 19.01 19.06 18.73 18.76 100,027 -0.31(-1.63%)
Jan 17, 2007 19.13 19.17 19.06 19.07 105,506 -0.10(-0.52%)
Jan 16, 2007 19.24 19.30 19.12 19.17 136,457 -0.02(-0.09%)
Jan 12, 2007 19.11 19.21 18.95 19.19 23,713 +0.21(+1.11%)
Jan 11, 2007 18.93 19.20 18.93 18.98 134,291 +0.15(+0.82%)
Jan 10, 2007 18.55 18.84 18.55 18.83 75,842 +0.15(+0.78%)
Jan 09, 2007 18.70 18.70 18.56 18.68 3,383 +0.05(+0.29%)
Jan 08, 2007 18.55 18.69 18.48 18.62 41,437 +0.01(+0.05%)
Jan 05, 2007 18.55 18.62 18.45 18.62 54,842 -0.05(-0.29%)
Jan 04, 2007 18.42 18.73 18.38 18.67 74,557 +0.26(+1.44%)
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.