FIRST TRUST NASDAQ-100 EQUAL W $30.77

up +0.01


23/5/2013 04:23 PM  |  NASDAQ : QQEW  |  Industries :
Type:

QQEW historical data

Date Open High Low Close Volume
3/12/2012 26.39 26.44 26.26 26.33 90
3/9/2012 26.30 26.44 26.30 26.40 139
3/8/2012 26.15 26.34 26.13 26.29 94
3/7/2012 25.83 26.01 25.82 25.98 350
3/6/2012 25.88 25.93 25.68 25.78 114
3/5/2012 26.45 26.45 26.07 26.12 759
3/2/2012 26.44 26.52 26.34 26.46 324
3/1/2012 26.31 26.47 26.29 26.44 228
2/29/2012 26.47 26.51 26.20 26.23 766
2/28/2012 26.33 26.52 26.29 26.44 117
2/27/2012 26.15 26.39 26.03 26.34 154
2/24/2012 26.33 26.35 26.25 26.25 76
2/23/2012 26.07 26.27 26.07 26.23 267
2/22/2012 26.05 26.17 25.99 26.09 159
2/21/2012 26.32 26.32 26.02 26.11 151
2/17/2012 26.51 26.51 26.24 26.29 150
2/16/2012 26.09 26.45 26.09 26.44 248
2/15/2012 26.28 26.31 26.01 26.07 807
2/14/2012 25.92 26.12 25.92 26.12 3095
2/13/2012 25.99 26.02 25.91 26.01 218
2/10/2012 25.92 25.92 25.75 25.86 207
2/9/2012 26.09 26.17 26.01 26.16 244
2/8/2012 25.98 26.07 25.83 26.01 250
2/7/2012 25.88 25.98 25.83 25.92 857
2/6/2012 25.94 25.96 25.82 25.91 207
2/3/2012 25.97 26.07 25.92 26.01 484
2/2/2012 25.70 25.73 25.62 25.66 84
2/1/2012 25.32 25.61 25.32 25.52 580
1/31/2012 25.16 25.18 25.02 25.14 136
1/30/2012 25.06 25.15 24.88 25.12 184
1/27/2012 25.04 25.29 25.04 25.24 89
1/26/2012 25.27 25.40 25.00 25.07 252
1/25/2012 25.06 25.22 24.86 25.18 4556
1/24/2012 24.77 25.00 24.77 24.94 187
1/23/2012 25.01 25.08 24.80 24.88 676
1/20/2012 25.02 25.02 24.92 24.99 998
1/19/2012 24.95 25.08 24.90 25.01 4348
1/18/2012 24.32 24.78 24.32 24.78 189
1/17/2012 24.25 24.40 24.23 24.26 211
1/13/2012 24.11 24.13 23.86 24.03 201
1/12/2012 24.15 24.26 23.96 24.25 1693
1/11/2012 23.98 24.13 23.98 24.13 99
1/10/2012 24.05 24.07 23.92 23.99 136
1/9/2012 23.62 23.74 23.55 23.71 213
1/6/2012 23.52 23.61 23.47 23.56 90
1/5/2012 23.26 23.55 23.23 23.51 269
1/4/2012 23.21 23.31 23.13 23.27 74
1/3/2012 23.43 23.56 23.33 23.33 600
12/30/2011 23.01 23.12 22.95 22.95 69
12/29/2011 22.88 23.05 22.88 23.04 129
12/28/2011 23.15 23.15 22.82 22.85 259
12/27/2011 23.19 23.27 23.17 23.20 144
12/23/2011 23.11 23.23 23.06 23.22 60
12/22/2011 22.89 23.06 22.89 23.04 699
12/21/2011 22.89 22.89 22.51 22.74 354
12/20/2011 22.65 23.02 22.65 23.00 187
12/19/2011 22.67 22.71 22.23 22.23 97
12/16/2011 22.87 22.87 22.55 22.59 58
12/15/2011 22.54 22.57 22.47 22.47 82
12/14/2011 22.78 22.78 22.40 22.50 270
12/13/2011 23.32 23.44 22.81 22.86 145
12/12/2011 23.23 23.23 23.02 23.19 236
12/9/2011 23.10 23.54 23.10 23.49 364
12/8/2011 23.50 23.54 23.03 23.04 181
12/7/2011 23.58 23.71 23.35 23.60 287
12/6/2011 23.77 23.77 23.58 23.63 2117
12/5/2011 23.82 23.90 23.61 23.72 231
12/2/2011 23.80 23.80 23.42 23.42 134
12/1/2011 23.46 23.66 23.44 23.56 219
11/30/2011 23.09 23.46 23.09 23.46 206
11/29/2011 22.56 22.59 22.44 22.49 55
11/28/2011 22.38 22.64 22.38 22.55 437
11/25/2011 21.91 22.15 21.84 21.84 259
11/23/2011 22.30 22.30 21.98 21.98 952
11/22/2011 22.50 22.60 22.32 22.49 166
11/21/2011 22.57 22.64 22.27 22.55 11142
11/18/2011 23.14 23.14 22.90 22.90 123
11/17/2011 23.53 23.53 22.99 23.08 235
11/16/2011 23.89 24.06 23.66 23.66 85
11/15/2011 23.78 24.16 23.74 24.09 137
11/14/2011 24.02 24.08 23.81 23.89 105
11/11/2011 23.77 24.16 23.77 24.13 220
11/10/2011 23.79 23.79 23.31 23.58 122
11/9/2011 23.87 23.98 23.48 23.56 313
11/8/2011 24.47 24.53 24.19 24.53 126
11/7/2011 24.18 24.29 23.85 24.29 366
11/4/2011 24.08 24.32 23.86 24.23 150
11/3/2011 23.87 24.25 23.69 24.22 427
11/2/2011 23.65 23.81 23.51 23.69 354
11/1/2011 23.49 23.67 23.37 23.47 973
10/31/2011 24.44 24.45 24.10 24.10 1673
10/28/2011 24.47 24.70 24.47 24.67 565
10/27/2011 24.48 24.83 24.25 24.67 3931
10/26/2011 23.98 24.05 23.39 23.89 528
10/25/2011 24.09 24.16 23.71 23.75 1607
10/24/2011 23.74 24.31 23.74 24.29 940
10/21/2011 23.53 23.77 23.46 23.68 3545
10/20/2011 23.21 23.21 22.89 23.15 28
10/19/2011 23.58 23.61 23.17 23.19 204
10/18/2011 22.99 23.59 22.91 23.58 870
Marketplace
Trading Center