FIRST TRUST NASDAQ-100 EQUAL W $31.21

up +0.14


22/5/2013 12:22 PM  |  NASDAQ : QQEW  |  Industries :
Type:

QQEW historical data

Date Open High Low Close Volume
5/24/2011 25.64 25.64 25.33 25.33 64
5/23/2011 25.67 25.67 25.41 25.50 338
5/20/2011 25.97 26.06 25.84 25.94 614
5/19/2011 26.11 26.11 25.92 26.05 208
5/18/2011 25.78 26.01 25.70 25.97 321
5/17/2011 25.66 25.75 25.54 25.71 514
5/16/2011 26.11 26.13 25.74 25.78 790
5/13/2011 26.42 26.44 26.15 26.22 55
5/12/2011 26.11 26.51 26.07 26.46 194
5/11/2011 26.44 26.46 26.05 26.20 445
5/10/2011 26.30 26.45 26.21 26.42 186
5/9/2011 26.08 26.22 25.98 26.18 135
5/6/2011 26.14 26.32 25.94 26.03 110
5/5/2011 25.72 26.12 25.72 25.85 203
5/4/2011 25.86 25.92 25.67 25.87 210
5/3/2011 26.17 26.17 25.82 25.97 176
5/2/2011 26.26 26.42 26.16 26.20 544
4/29/2011 26.20 26.25 26.18 26.18 200
4/28/2011 26.29 26.32 26.16 26.29 611
4/27/2011 26.16 26.28 26.05 26.28 177
4/26/2011 25.97 26.13 25.91 26.07 493
4/25/2011 25.87 25.92 25.80 25.83 181
4/21/2011 25.86 25.86 25.73 25.86 156
4/20/2011 25.44 25.74 25.44 25.71 198
4/19/2011 25.01 25.09 24.89 25.09 560
4/18/2011 25.05 25.05 24.70 24.98 1503
4/15/2011 25.18 25.34 25.10 25.32 87
4/14/2011 25.06 25.19 24.98 25.19 105
4/13/2011 25.19 25.26 25.02 25.18 851
4/12/2011 25.10 25.10 24.90 25.01 559
4/11/2011 25.30 25.30 25.12 25.15 117
4/8/2011 25.46 25.48 25.20 25.22 687
4/7/2011 25.42 25.45 25.21 25.33 130
4/6/2011 25.53 25.59 25.25 25.36 1056
4/5/2011 25.30 25.46 25.25 25.34 856
4/4/2011 25.44 25.44 25.24 25.29 187
4/1/2011 25.37 25.42 25.25 25.33 849
3/31/2011 25.23 25.23 25.12 25.22 3882
3/30/2011 25.09 25.21 25.09 25.18 90
3/29/2011 24.68 24.91 24.68 24.91 60
3/28/2011 24.87 24.89 24.68 24.68 71
3/25/2011 24.84 24.95 24.78 24.78 93
3/24/2011 24.44 24.82 24.44 24.78 203
3/23/2011 24.00 24.36 23.93 24.31 324
3/22/2011 24.22 24.22 24.11 24.14 918
3/21/2011 24.20 24.37 24.17 24.22 90
3/18/2011 24.12 24.12 23.85 23.86 149
3/17/2011 23.99 24.02 23.80 23.82 2612
3/16/2011 23.96 24.04 23.50 23.64 1935
3/15/2011 23.68 24.20 23.61 24.10 881
3/14/2011 24.39 24.46 24.15 24.31 506
3/11/2011 24.16 24.50 24.16 24.45 2101
3/10/2011 24.46 24.49 24.21 24.31 1103
3/9/2011 24.85 24.85 24.60 24.74 215
3/8/2011 24.78 25.03 24.62 24.93 230
3/7/2011 25.28 25.28 24.60 24.80 111
3/4/2011 25.25 25.25 25.03 25.15 69
3/3/2011 25.21 25.34 25.21 25.29 147
3/2/2011 24.68 24.96 24.68 24.79 94
3/1/2011 25.15 25.17 24.60 24.66 239
2/28/2011 25.17 25.21 24.90 25.03 164
2/25/2011 24.93 25.13 24.93 25.08 472
2/24/2011 24.55 24.81 24.53 24.81 120
2/23/2011 24.95 24.95 24.43 24.58 289
2/22/2011 25.42 25.44 24.91 24.92 536
2/18/2011 25.64 25.75 25.57 25.71 183
2/17/2011 25.50 25.70 25.49 25.66 128
2/16/2011 25.49 25.72 25.46 25.55 285
2/15/2011 25.38 25.40 25.26 25.36 118
2/14/2011 25.38 25.44 25.38 25.42 363
2/11/2011 25.17 25.38 25.17 25.38 186
2/10/2011 24.88 25.20 24.86 25.20 415
2/9/2011 25.12 25.12 24.96 25.04 577
2/8/2011 25.07 25.12 24.99 25.11 233
2/7/2011 25.02 25.17 25.01 25.04 488
2/4/2011 24.81 25.01 24.75 24.97 93
2/3/2011 24.75 24.84 24.66 24.82 138
2/2/2011 24.74 24.85 24.68 24.75 171
2/1/2011 24.44 24.83 24.44 24.81 115
1/31/2011 24.11 24.37 24.11 24.28 162
1/28/2011 24.87 24.87 24.12 24.17 232
1/27/2011 24.67 24.84 24.67 24.81 92
1/26/2011 24.51 24.69 24.51 24.63 137
1/25/2011 24.48 24.53 24.36 24.53 160
1/24/2011 24.39 24.63 24.33 24.59 133
1/21/2011 24.53 24.53 24.30 24.32 73
1/20/2011 24.44 24.46 24.23 24.41 174
1/19/2011 24.83 24.83 24.49 24.49 239
1/18/2011 24.76 24.88 24.76 24.86 182
1/14/2011 24.47 24.70 24.47 24.69 162
1/13/2011 24.52 24.56 24.44 24.46 228
1/12/2011 24.43 24.49 24.31 24.46 149
1/11/2011 24.34 24.34 24.23 24.29 107
1/10/2011 24.06 24.22 23.98 24.22 92
1/7/2011 24.27 24.27 23.96 24.15 122
1/6/2011 24.18 24.23 24.10 24.22 205
1/5/2011 23.83 24.13 23.83 24.12 159
1/4/2011 24.08 24.08 23.83 23.92 321
1/3/2011 24.11 24.25 24.07 24.08 666
12/31/2010 23.70 23.76 23.65 23.72 174
Marketplace
Trading Center