$44.47 -0.26 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

Aug. 3, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
7/31/201544.7944.8944.6744.73292,415
7/30/201544.4044.8244.3044.7685,913
7/29/201544.3644.5944.2544.5946,553
7/28/201544.0044.2843.6344.1851,188
7/27/201544.0044.0043.6743.72100,179
7/24/201544.8344.8344.1144.20109,968
7/23/201545.5945.5944.6944.76308,031
7/22/201544.5844.8344.5844.78288,602
7/21/201544.8645.0344.8144.9199,745
7/20/201545.1445.1444.8744.93186,871
7/17/201545.0945.0944.8144.95164,314
7/16/201544.7944.9544.7944.9553,895
7/15/201544.7544.7644.4844.5544,798
7/14/201544.6144.7944.5344.7143,295
7/13/201544.3044.5144.2544.5059,905
7/10/201543.9043.9843.6443.9336,489
7/9/201543.6943.8543.2843.28110,259
7/8/201543.7743.7743.1543.2054,202
7/7/201543.8144.0643.1544.0354,073
7/6/201543.7644.0843.6143.8124,835
7/2/201544.0544.0743.8944.0328,697
7/1/201544.1544.1643.8643.9639,818
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
  • 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!