$45.56 -0.02 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

Sep. 28, 2016 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
12/10/201543.5344.0843.5343.8339,829
12/9/201544.0444.3343.4243.6053,660
12/8/201543.7544.2943.7544.1569,631
12/7/201544.4444.4544.0844.2229,183
12/4/201543.5344.2943.5344.23104,452
12/3/201544.3044.3143.1543.3843,609
12/2/201544.5744.5744.0844.1035,213
12/1/201544.1544.4744.1344.4561,160
11/30/201544.0544.0543.8444.0073,627
11/27/201544.0044.0843.9044.0812,342
11/25/201543.8044.0043.7543.9334,279
11/24/201543.4743.7743.2743.7047,799
11/23/201543.7643.9043.4943.6329,351
11/20/201543.8143.8743.7443.7832,228
11/19/201543.6643.7743.5743.6430,309
11/18/201543.2043.6343.0543.6130,771
11/17/201542.9443.3042.8942.99157,764
11/16/201542.2642.8942.2642.8934,335
11/13/201542.8542.8742.2842.32301,217
11/12/201543.3343.5142.9542.9746,936
11/11/201543.8043.8043.4043.4317,122
11/10/201543.4443.6443.3943.6018,999
11/9/201544.0944.0943.3243.6138,717
11/6/201543.8544.1343.7944.1141,331
11/5/201544.2444.2443.7244.0797,484
11/4/201544.5244.5244.0144.16128,284
11/3/201544.2044.5844.1544.3567,425
10/30/201543.7943.9643.6743.79246,749
10/29/201543.7243.8243.6443.7027,685
10/28/201543.8644.0243.5144.01130,302
10/27/201543.6043.7543.5343.7433,837
10/26/201543.8143.8243.6543.7439,378
10/23/201543.8143.8443.4743.8035,955
10/22/201542.7843.3742.7243.3487,296
10/21/201542.8942.9642.3842.4028,509
10/20/201542.8342.9142.5242.6347,690
10/19/201542.6442.9042.5642.8255,492
10/16/201542.5742.7142.4242.7128,408
10/15/201542.1142.5841.9942.5835,462
10/14/201542.0542.3441.8742.0627,120
10/13/201542.0642.4141.8541.8658,904
10/12/201542.3642.3842.2242.31271,940
10/9/201542.2042.3542.0942.28102,411
10/8/201541.7342.2241.5542.18356,293
10/7/201541.7841.9341.3741.8361,079
10/6/201541.5641.7541.1741.50108,057
10/5/201541.3841.8041.3841.73113,999
10/2/201539.8140.9439.6340.9451,000
10/1/201540.3540.3539.7040.18114,922
9/30/201539.8940.2139.6840.18197,766
9/29/201539.4639.7539.0439.30180,219
9/28/201540.2940.3339.2939.33141,792
9/25/201541.2441.2440.3040.5738,545
9/24/201540.5540.8640.2640.8380,588
9/23/201541.1041.2040.8340.9635,262
9/22/201541.2741.3240.9041.17169,866
9/21/201542.0742.2941.6341.8731,661
9/18/201541.9742.3541.8141.85180,751
9/17/201542.4843.0842.4542.5046,051
9/16/201542.2142.6042.1942.5539,297
9/15/201541.8542.3441.7742.2394,011
9/14/201542.0242.0341.6841.7648,595
9/11/201541.6141.8841.4441.88107,418
9/10/201541.4042.0741.4041.7991,232
9/9/201542.5842.5841.4641.52190,539
9/8/201541.5742.0441.5642.0332,006
9/4/201540.8241.1040.7540.9528,272
9/3/201541.6141.9641.3041.4348,202
9/2/201541.1341.3840.7041.38270,603
9/1/201540.6441.1940.3440.55148,084
8/31/201542.0442.0941.5941.73124,302
8/28/201541.8542.2741.8542.1057,985
8/27/201541.5642.2141.4942.04302,473
8/26/201540.3641.0739.7341.01148,723
8/25/201541.1441.1439.4439.44630,731
8/24/201536.2540.9733.4539.67385,108
8/21/201541.9842.4241.2441.24393,538
8/20/201543.5343.5342.5942.64172,736
8/19/201544.2244.2243.6543.8974,380
8/18/201544.3944.3944.1444.2122,763
8/17/201544.0244.4543.8644.4542,068
8/14/201544.0744.1343.8844.1021,616
8/13/201544.1644.3144.0244.0620,137
8/12/201543.7044.2443.3544.18108,753
8/11/201544.3244.4643.9544.1550,016
8/10/201544.5844.7944.5144.68253,466
8/7/201544.0544.2643.8844.1855,260
8/6/201545.0345.0344.0444.1835,996
8/5/201544.9945.3244.9945.0845,875
8/4/201544.6444.8544.5744.7167,937
8/3/201544.8344.8444.4144.63131,320
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center