$45.07 -0.40 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
9/23/201645.5945.6845.4745.4758,714
9/22/201645.6045.7245.5245.6926,319
9/21/201644.9845.4044.8145.3611,564
9/20/201645.0945.1044.8244.9131,630
9/19/201645.0545.2444.8244.8834,068
9/16/201645.0545.0544.7444.9415,069
9/15/201644.4745.1044.4445.0510,414
9/14/201644.4944.7144.3344.4616,125
9/13/201644.6944.7244.2744.4122,418
9/12/201643.9545.0443.9545.0430,225
9/9/201645.0745.0744.2044.2018,702
9/8/201645.4145.5045.3145.41152,752
9/7/201645.6045.7145.5245.5818,908
9/6/201645.5245.6045.3845.5786,900
9/2/201645.5045.5945.3045.4384,027
9/1/201645.2745.3344.9945.3219,081
8/31/201645.2245.2544.9545.2134,452
8/30/201645.4345.4945.1345.2551,311
8/29/201645.4545.5445.4145.4118,288
8/26/201645.3245.6345.1245.3750,339
8/25/201645.2745.4445.1245.1827,638
8/24/201645.7045.7345.1945.2822,568
8/23/201645.7145.8445.7045.7131,248
8/22/201645.4445.6545.4145.5316,219
8/19/201645.3645.6045.3545.50160,698
8/18/201645.2245.4445.2245.4073,283
8/17/201645.2145.2144.9245.2093,000
8/16/201645.4045.4045.1745.1731,429
8/15/201645.2545.6145.2545.5229,019
8/12/201645.0345.1645.0245.168,679
8/11/201645.0245.0844.9445.0511,685
8/10/201644.9244.9644.6644.73130,026
8/9/201644.9045.0444.8544.8837,143
8/8/201644.9744.9744.7444.7933,462
8/5/201644.8345.0344.8344.9431,950
8/4/201644.5544.6144.3944.567,610
8/3/201644.2344.5644.2344.5615,567
8/2/201644.9844.9844.0344.4145,168
8/1/201644.8045.0044.7244.8823,558
7/29/201644.8644.8644.5544.8128,538
7/28/201644.8845.0044.7144.9526,793
7/27/201645.0145.1244.7244.8935,781
7/26/201644.5544.9944.5344.9915,904
7/25/201644.2844.5144.2844.5027,777
7/22/201644.1544.4544.1044.4231,651
7/21/201644.3544.4044.0644.1822,503
7/20/201643.9644.3443.8844.2926,308
7/19/201643.9743.9743.7743.8336,299
7/18/201643.9744.1843.9344.0955,164
7/15/201643.9544.0143.8143.8641,161
7/14/201643.9844.0543.9043.9538,043
7/13/201643.9043.9043.6843.7061,630
7/12/201643.7343.8543.6743.7983,074
7/11/201643.2743.4943.2743.3545,534
7/8/201642.6043.1342.6043.0958,352
7/7/201642.1342.4042.1342.3218,796
7/6/201641.4842.0441.4042.0445,951
7/5/201641.9341.9341.5141.7347,841
7/1/201641.9142.2441.9142.1798,396
6/30/201641.4941.9541.3941.8720,653
6/29/201640.8841.5240.8841.4236,678
6/28/201640.1340.5440.1240.5436,528
6/27/201640.3640.3639.4239.5970,650
6/24/201641.1541.6540.6940.7988,846
6/23/201642.3342.7642.3142.7654,011
6/22/201642.1042.3542.0042.0011,882
6/21/201642.2142.2142.0042.1317,685
6/20/201642.1442.5442.1342.1317,341
6/17/201641.8041.8441.6341.7040,728
6/16/201641.7042.0341.3542.0038,204
6/15/201642.0942.1441.8541.8528,472
6/14/201641.9042.1041.6341.9325,999
6/13/201642.0842.3941.9241.9625,719
6/10/201642.3542.4442.0842.21103,388
6/9/201642.8943.0042.8042.94119,834
6/8/201643.1443.1843.0043.1035,739
6/7/201643.0943.2543.0643.1173,796
6/6/201643.0943.2643.0043.2018,298
6/3/201643.1943.1942.7343.0233,176
6/2/201642.8743.2842.8643.2844,526
6/1/201642.7743.0142.7443.0178,715
5/31/201642.8442.9542.7342.9432,060
5/27/201642.5942.7842.5942.7834,665
5/26/201642.3642.4742.2842.4043,323
5/25/201642.2742.4142.1442.31137,565
5/24/201641.3842.1141.3842.1132,937
5/23/201641.2241.4441.1641.1746,141
5/20/201640.8641.3240.8641.2137,970
5/19/201640.7640.8740.3740.6860,157
5/18/201640.6641.1440.6340.9356,944
5/17/201641.1441.2540.7040.7831,248
5/16/201640.6641.3040.6641.1430,162
5/13/201640.7840.9840.5340.6344,075
5/12/201641.0541.0540.4340.6763,269
5/11/201641.2841.3940.9040.9034,126
5/10/201641.0341.4440.9441.4338,304
5/9/201640.8141.0640.7640.8827,903
5/6/201640.4240.7840.2940.7890,663
5/5/201640.9640.9640.7040.7170,448
5/4/201640.8040.9240.6140.7335,341
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center