FIRST TRUST NASDAQ-100 EQUAL W $30.76

down -0.31


22/5/2013 04:22 PM  |  NASDAQ : QQEW  |  Industries :
Type:

QQEW historical data

Date Open High Low Close Volume
12/26/2012 26.18 26.19 25.86 25.92 157
12/24/2012 26.13 26.13 26.04 26.10 37
12/21/2012 26.05 26.26 25.85 26.21 497
12/20/2012 26.66 26.75 26.54 26.73 1605
12/19/2012 26.91 26.94 26.71 26.72 484
12/18/2012 26.56 26.84 26.56 26.82 102
12/17/2012 26.28 26.42 26.28 26.42 621
12/14/2012 26.20 26.31 26.17 26.23 51
12/13/2012 26.38 26.58 26.15 26.30 114
12/12/2012 26.49 26.58 26.38 26.38 409
12/11/2012 26.20 26.45 26.20 26.36 196
12/10/2012 25.90 26.14 25.90 26.08 37
12/7/2012 26.00 26.07 25.85 25.99 66
12/6/2012 25.80 25.94 25.80 25.90 244
12/5/2012 25.87 25.89 25.69 25.87 77
12/4/2012 25.68 25.82 25.60 25.77 460
12/3/2012 25.92 25.93 25.64 25.65 491
11/30/2012 25.75 25.82 25.69 25.82 192
11/29/2012 25.80 25.89 25.69 25.78 139
11/28/2012 25.24 25.68 25.24 25.67 75
11/27/2012 25.41 25.48 25.31 25.31 78
11/26/2012 25.33 25.45 25.33 25.44 97
11/23/2012 25.20 25.44 25.20 25.43 185
11/21/2012 25.00 25.08 24.92 25.06 64
11/20/2012 24.91 25.00 24.79 24.91 48
11/19/2012 24.82 24.92 24.76 24.90 84
11/16/2012 24.49 24.60 24.23 24.57 948
11/15/2012 24.45 24.49 24.33 24.46 208
11/14/2012 24.85 24.88 24.36 24.36 438
11/13/2012 24.79 24.95 24.76 24.76 95
11/12/2012 24.97 25.01 24.83 24.91 116
11/9/2012 24.80 25.07 24.80 24.93 345
11/8/2012 25.19 25.20 24.90 24.90 55
11/7/2012 25.47 25.47 25.09 25.18 155
11/6/2012 25.60 25.79 25.54 25.71 40
11/5/2012 25.28 25.53 25.28 25.53 81
11/2/2012 25.54 25.56 25.38 25.38 64
11/1/2012 25.33 25.62 25.33 25.62 83
10/31/2012 25.11 25.22 24.98 25.05 97
10/26/2012 25.19 25.20 24.95 25.15 116
10/25/2012 25.12 25.15 24.98 25.05 74
10/24/2012 25.17 25.17 24.92 24.92 29
10/23/2012 24.95 25.17 24.85 25.08 136
10/22/2012 25.17 25.33 25.08 25.21 60
10/19/2012 25.67 25.67 25.13 25.19 123
10/18/2012 25.80 25.92 25.71 25.71 87
10/17/2012 25.84 25.92 25.78 25.87 131
10/16/2012 25.67 25.94 25.67 25.92 84
10/15/2012 25.48 25.60 25.39 25.59 138
10/12/2012 25.49 25.53 25.36 25.45 136
10/11/2012 25.63 25.70 25.49 25.52 1523
10/10/2012 25.60 25.61 25.42 25.43 37
10/9/2012 25.89 25.89 25.64 25.64 70
10/8/2012 26.16 26.20 26.09 26.16 58
10/5/2012 26.48 26.49 26.21 26.21 117
10/4/2012 26.17 26.30 26.17 26.28 102
10/3/2012 26.10 26.16 25.96 26.06 379
10/2/2012 26.00 26.02 25.89 25.98 183
10/1/2012 26.03 26.13 25.83 25.92 147
9/28/2012 25.92 26.00 25.87 25.95 56
9/27/2012 25.79 26.05 25.72 25.99 165
9/26/2012 25.83 25.83 25.53 25.65 129
9/25/2012 26.27 26.27 25.84 25.84 66
9/24/2012 26.17 26.26 26.15 26.21 82
9/21/2012 26.50 26.50 26.33 26.33 123
9/20/2012 26.48 26.48 26.35 26.43 308
9/19/2012 26.45 26.60 26.39 26.55 92
9/18/2012 26.49 26.49 26.41 26.41 57
9/17/2012 26.63 26.63 26.46 26.47 95
9/14/2012 26.58 26.78 26.58 26.65 99
9/13/2012 26.14 26.45 26.01 26.36 239
9/12/2012 26.19 26.19 26.01 26.07 72
9/11/2012 26.08 26.16 26.05 26.10 122
9/10/2012 26.23 26.25 26.03 26.06 335
9/7/2012 26.18 26.28 26.18 26.28 536
9/6/2012 25.64 26.23 25.64 26.19 118
9/5/2012 25.58 25.63 25.50 25.52 95
9/4/2012 25.64 25.65 25.33 25.63 55
8/31/2012 25.57 25.65 25.49 25.65 25
8/30/2012 25.66 25.66 25.43 25.48 163
8/29/2012 25.77 25.84 25.67 25.78 105
8/28/2012 25.77 25.80 25.71 25.71 47
8/27/2012 25.86 25.86 25.69 25.71 385
8/24/2012 25.67 25.87 25.59 25.87 141
8/23/2012 25.86 25.86 25.67 25.73 113
8/22/2012 25.87 26.00 25.82 25.93 1345
8/21/2012 26.03 26.15 25.86 25.92 296
8/20/2012 26.06 26.06 25.86 25.95 133
8/17/2012 26.07 26.11 26.05 26.08 54
8/16/2012 25.85 26.14 25.85 26.09 54
8/15/2012 25.60 25.82 25.60 25.82 164
8/14/2012 25.87 25.87 25.61 25.62 1392
8/13/2012 25.77 25.77 25.53 25.70 52
8/10/2012 25.61 25.70 25.61 25.68 68
8/9/2012 25.72 25.77 25.66 25.68 91
8/8/2012 25.63 25.73 25.60 25.71 284
8/7/2012 25.39 25.79 25.39 25.69 184
8/6/2012 25.19 25.35 25.19 25.25 47
8/3/2012 25.09 25.16 25.05 25.05 191
8/2/2012 24.66 24.66 24.44 24.56 158
Marketplace
Trading Center