$39.96 +0.39 (%) FT NASD-100 Eql Wgt Shs - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQEW historical data

Date Open High Low Close Volume
10/23/201224.9525.1724.8525.0813,521
10/22/201225.1725.3325.0825.216,001
10/19/201225.6725.6725.1325.1912,238
10/18/201225.8025.9225.7125.718,645
10/17/201225.8425.9325.7825.8713,026
10/16/201225.6725.9425.6725.928,331
10/15/201225.4825.6025.3925.5913,730
10/12/201225.4925.5325.3625.4513,574
10/11/201225.6325.7025.4925.52152,232
10/10/201225.6025.6125.4225.433,635
10/9/201225.8925.8925.6425.646,930
10/8/201226.1626.2026.0926.165,712
10/5/201226.4826.4926.2126.2111,624
10/4/201226.1726.3026.1726.2810,200
10/3/201226.1026.1625.9626.0637,854
10/2/201226.0026.0225.8925.9818,276
10/1/201226.0326.1325.8325.9214,656
9/28/201225.9226.0025.8725.955,520
9/27/201225.7926.0525.7225.9916,496
9/26/201225.8325.8325.5325.6512,890
9/25/201226.2726.2725.8425.846,505
9/24/201226.1726.2626.1526.218,197
9/21/201226.5026.5026.3326.3312,300
9/20/201226.4826.4826.3526.4330,734
9/19/201226.4526.6026.3926.559,188
9/18/201226.4926.4926.4126.415,675
9/17/201226.6326.6326.4626.479,445
9/14/201226.5826.7826.5826.659,844
9/13/201226.1426.4526.0126.3623,856
9/12/201226.1926.1926.0126.077,172
9/11/201226.0826.1626.0526.1012,192
9/10/201226.2326.2526.0326.0633,405
9/7/201226.1826.2826.1826.2853,502
9/6/201225.6426.2325.6426.1911,750
9/5/201225.5825.6325.5025.529,460
9/4/201225.6425.6525.3325.635,436
8/31/201225.5725.6525.4925.652,418
8/30/201225.6625.6625.4325.4816,266
8/29/201225.7725.8425.6725.7810,429
8/28/201225.7725.8025.7125.714,658
8/27/201225.8625.8625.6925.7138,496
8/24/201225.6725.8725.5925.8714,006
8/23/201225.8625.8625.6725.7311,235
8/22/201225.8726.0025.8225.93134,423
8/21/201226.0326.1525.8625.9229,558
8/20/201226.0626.0625.8625.9513,204
8/17/201226.0726.1126.0526.085,311
8/16/201225.8526.1425.8526.095,341
8/15/201225.6025.8225.6025.8216,310
8/14/201225.8725.8725.6125.62139,121
8/13/201225.7725.7725.5325.705,167
8/10/201225.6125.7025.6125.686,733
8/9/201225.7225.7725.6625.689,100
8/8/201225.6325.7325.6025.7128,378
8/7/201225.3925.7925.3925.6918,351
8/6/201225.1925.3525.1925.254,698
8/3/201225.0925.1625.0525.0519,008
8/2/201224.6624.6624.4424.5615,705
8/1/201224.8524.8624.6324.639,263
7/31/201224.9024.9024.7424.748,016
7/30/201225.0625.0824.8324.878,371
7/27/201224.6225.1224.6225.0514,772
7/26/201224.4924.5724.3024.5217,788
7/25/201224.0024.1423.9324.0092,347
7/24/201224.1824.1823.7623.8812,151
7/23/201224.0124.1823.8024.187,751
7/20/201224.7824.8024.5024.5011,345
7/19/201224.7924.9324.7224.8821,689
7/18/201224.5424.7924.5324.6811,983
7/17/201224.3024.3523.9324.2432,031
7/16/201224.2424.3024.0724.157,826
7/13/201224.1824.3724.1824.3262,500
7/12/201223.9424.1423.7924.0414,951
7/11/201224.2924.4424.0524.2256,457
7/10/201224.8224.8224.2624.292,592
7/9/201224.8924.8924.5724.656,094
7/6/201225.1225.1224.6824.8518,126
7/5/201225.2825.3725.1525.2819,547
7/3/201225.0825.3025.0525.2971,542
7/2/201225.1025.1024.9025.0133,108
6/29/201224.7224.9924.7224.998,599
6/28/201224.3724.3723.9524.2496,711
6/27/201224.5424.5924.4524.528,004
6/26/201224.3224.4424.2024.397,880
6/25/201224.4824.4824.1324.218,028
6/22/201224.5024.7124.4324.68152,094
6/21/201225.1425.1624.4024.43329,757
6/20/201225.2425.3125.1125.2220,170
6/19/201225.0625.3125.0325.2119,196
6/18/201224.6325.0124.6324.9435,129
6/15/201224.4824.7824.4824.7823,868
6/14/201224.2924.4624.1724.4134,934
6/13/201224.4024.5924.1924.2613,793
6/12/201224.2624.4924.1524.4921,086
6/11/201224.8024.8024.1124.1127,676
6/8/201224.2724.6224.2724.5913,023
6/7/201224.7724.7724.3524.3958,194
6/6/201224.0924.5124.0924.5013,058
6/5/201223.5923.9423.5923.9114,003
6/4/201223.5723.7623.4023.67203,681
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center