$44.00 +0.29 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

Jul. 1, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
6/30/201543.9343.9943.5643.7144,953
6/29/201544.3344.3843.5443.56664,075
6/26/201544.8444.9444.5644.7024,584
6/25/201545.2145.2144.9144.9626,693
6/24/201545.3645.4345.0445.0636,480
6/23/201545.5945.5945.4345.5460,993
6/22/201545.5945.7045.5145.5929,249
6/19/201545.6145.6145.3045.3354,672
6/18/201544.8145.5244.8145.4840,984
6/17/201544.8044.9544.5244.8327,704
6/16/201544.4044.6644.4044.6450,463
6/15/201544.2744.4444.0644.4044,199
6/12/201544.7144.7444.6044.6559,487
6/11/201544.8945.0544.8844.9213,979
6/10/201544.3944.9644.3944.8644,508
6/9/201544.3944.4344.0944.3324,324
6/8/201544.8444.8444.3544.3747,342
6/5/201544.9644.9644.5544.8824,231
6/4/201545.1045.1744.8044.8458,769
6/3/201545.1345.2945.1245.1530,710
6/2/201545.0945.2344.9045.0439,163
6/1/201545.2445.2944.8545.18153,579
5/29/201545.1945.2444.9345.0762,217
5/28/201545.2245.3145.1245.2199,487
5/27/201544.6745.3644.6745.28131,789
5/26/201544.8844.9244.4844.6286,805
5/22/201545.1145.2145.0745.09121,358
5/21/201544.7945.1444.7945.1234,100
5/20/201544.9545.1544.8644.9223,827
5/19/201545.0645.1344.8844.97181,467
5/18/201544.9345.1344.8945.1137,233
5/15/201544.7744.9444.7744.93157,915
5/14/201544.5844.8844.4744.87829,831
5/13/201544.3144.6044.2844.3422,038
5/12/201544.4044.4543.9544.2934,800
5/11/201544.4144.6544.4144.4427,617
5/8/201544.3544.6544.3544.5334,743
5/7/201543.9244.1943.8944.1479,931
5/6/201544.2944.3643.7343.9561,829
5/5/201544.6144.7244.1544.1595,116
5/4/201544.7845.0244.7844.8347,986
5/1/201544.4844.7944.4844.7753,025
4/30/201544.6144.6943.9744.1771,343
4/29/201544.8244.8744.4544.7138,343
4/28/201544.9645.0444.5744.9662,800
4/27/201545.3245.4244.9544.9540,020
4/24/201545.4245.4245.1845.2377,279
4/23/201544.9945.4144.9645.2762,217
4/22/201545.0145.1644.7845.1149,579
4/21/201544.9444.9744.7644.9324,229
4/20/201544.3844.6444.3844.5921,336
4/17/201544.4344.4343.9344.0958,443
4/16/201544.6844.7544.5444.6641,439
4/15/201544.6544.8044.5744.6939,719
4/14/201544.5344.5344.2244.4628,252
4/13/201544.7844.9444.5544.5686,194
4/10/201544.6444.7844.5744.78111,626
4/9/201544.2244.5944.2244.5972,356
4/8/201544.0044.2943.9944.2650,869
4/7/201543.9844.2043.9143.91239,749
4/6/201543.5044.0843.5043.9745,201
4/2/201543.6343.8343.5943.7155,429
4/1/201543.7943.7943.2943.5242,829
3/31/201544.2144.2143.8043.8056,734
3/30/201544.0644.2743.9844.2355,601
3/27/201543.0043.7443.0043.67169,171
3/26/201543.2043.5242.9743.27104,901
3/25/201544.7144.7143.5543.57205,475
3/24/201544.8844.9644.5944.6169,203
3/23/201545.0245.0344.8944.8956,768
3/20/201545.0545.1344.9145.0543,225
3/19/201544.6444.6844.5044.6567,561
3/18/201544.0044.7543.8344.5894,699
3/17/201544.2044.2243.9444.14107,454
3/16/201543.7944.2543.7944.2442,950
3/13/201543.7343.9143.4143.6684,984
3/11/201543.6043.6243.3843.43189,619
3/10/201543.9243.9243.5043.53142,833
3/9/201543.9944.2643.9944.2366,184
3/6/201544.5644.5644.0044.0585,048
3/5/201544.6244.7444.5244.7150,189
3/4/201544.7444.7444.2844.4886,913
3/3/201545.0045.0044.5544.70129,404
3/2/201544.7245.0644.7245.02103,180
2/27/201544.7444.7744.5544.6290,406
2/26/201544.7244.7244.4644.6359,649
2/25/201544.5744.6544.4344.5351,799
2/24/201544.4944.4944.2244.49124,886
2/23/201544.6644.6644.2944.4373,584
2/20/201544.3444.5744.0544.5468,371
2/19/201544.0744.2843.9444.2273,339
2/18/201543.8344.0843.8344.0497,484
2/17/201544.0244.0643.8143.9996,435
2/13/201543.6944.0343.6944.03273,998
2/12/201543.2943.6043.2043.60177,466
2/11/201543.0243.1042.8443.0541,174
2/10/201542.4943.0042.4542.9552,599
2/9/201542.4142.4742.2342.3336,320
2/6/201542.8542.9342.4242.5065,249
2/5/201542.5742.8142.5042.80119,385
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!