$40.93 +0.20 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

May. 5, 2016 | 12:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
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
2/4/201542.2742.6742.2542.3752,996
2/3/201542.0742.5441.9942.5488,307
2/2/201541.6041.8440.9241.83144,999
1/30/201541.9542.0341.3641.4293,099
1/29/201541.6242.0441.4042.0044,374
1/28/201542.6042.6241.7341.74252,090
1/27/201542.4542.5441.9742.23122,426
1/26/201542.7542.8842.5142.8565,003
1/23/201542.7542.9242.6842.73125,789
1/22/201542.2742.8241.8642.7989,881
1/21/201541.8742.2541.6842.1597,465
1/20/201541.9541.9941.3941.87187,772
1/16/201540.9341.7740.9341.72107,442
1/15/201541.7441.7541.0641.08125,374
1/14/201541.2741.7241.1941.5590,699
1/13/201542.3642.7041.5941.84153,334
1/12/201542.4542.4541.9042.00149,426
1/9/201542.8942.8942.2042.37236,652
1/8/201542.3942.7942.3542.74146,259
1/6/201542.2442.2441.2341.42228,180
1/5/201542.6542.6541.9742.07166,456
1/2/201543.1043.1442.5042.74254,373
12/31/201443.3743.4242.7942.8359,438
12/30/201443.3443.3743.1143.1970,354
12/29/201443.4143.4443.3043.4161,476
12/26/201443.2543.4643.2543.3660,752
12/24/201443.3343.3643.1943.2782,199
12/23/201443.4843.4843.1343.20202,254
12/22/201443.2043.3743.1943.3762,567
12/19/201443.2743.3142.9543.1790,290
12/18/201442.7543.0142.5442.97299,281
12/17/201441.5242.1941.3742.1291,397
12/16/201441.6042.2041.3941.42173,195
12/15/201442.4442.4441.6541.80151,000
12/12/201442.3742.5842.1442.1647,029
12/11/201442.6443.0442.5842.6539,179
12/10/201443.0243.0242.3142.38165,867
12/9/201442.7243.0542.4043.0459,708
12/8/201443.2843.3742.8042.9880,543
12/5/201443.4143.4143.2143.3445,608
12/4/201443.3643.4043.0743.22228,976
12/3/201443.1943.3943.0043.33121,283
12/2/201443.0643.1742.9543.12147,213
12/1/201443.1643.2142.8742.91104,791
11/28/201443.3443.4743.2043.3535,424
11/26/201442.9543.1142.8943.1152,903
11/25/201442.8842.8942.7242.8472,012
11/24/201442.5842.7942.5342.7677,086
11/21/201442.7442.7442.3442.4670,286
11/20/201441.8442.2841.8442.2284,926
11/19/201442.2642.2641.9942.07293,164
11/18/201442.0442.2642.0042.2073,556
11/17/201441.8041.9841.7541.8885,188
11/14/201441.9241.9641.6941.9439,243
11/13/201441.9042.0341.7141.8436,980
11/12/201441.6441.8341.5441.8039,529
11/11/201441.8641.8641.6141.7149,320
11/10/201441.6241.7641.4541.6947,869
11/7/201441.7541.7541.4041.5352,206
11/6/201441.5841.6141.3141.60376,055
11/5/201441.5841.5841.1941.35177,911
11/4/201441.2941.2941.0141.24144,893
11/3/201441.4341.5341.3041.3767,462
10/31/201441.3941.5041.1541.29257,576
10/30/201440.1840.7340.1840.66101,316
10/29/201440.6640.6640.1340.39109,663
10/28/201440.2640.5540.1940.55216,216
10/27/201439.7440.0539.6940.00155,116
10/24/201439.5339.9839.5339.9658,973
10/23/201439.3839.7639.3539.57120,990
10/22/201439.4439.4638.9538.95215,351
10/21/201438.6039.3338.4339.27239,601
10/20/201437.7338.2837.7338.2389,835
10/17/201437.7738.0437.6437.7974,086
10/16/201436.6437.5336.6437.28412,328
10/15/201436.8937.4836.4837.34754,523
10/14/201437.6037.8337.3237.3996,471
10/13/201437.7938.0437.2237.29364,953
10/10/201438.6938.7837.9037.91124,195
10/9/201439.7139.7138.9439.00158,561
10/8/201439.2339.8338.8539.8155,637
10/7/201439.5739.5739.1039.1136,432
10/6/201439.8540.0739.6239.68123,634
10/3/201439.6039.9239.5039.8581,291
10/2/201439.2039.4138.7739.35181,186
10/1/201439.9139.9139.1939.28319,547
9/30/201440.1740.2239.9040.0631,544
9/29/201439.7840.1239.7840.0621,989
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center