FIRST TRUST NASDAQ-100 EQUAL W $31.07

up +0.13


21/5/2013 04:21 PM  |  NASDAQ : QQEW  |  Industries :
Type:

QQEW historical data

Date Open High Low Close Volume
12/30/2010 23.89 23.89 23.79 23.85 176
12/29/2010 23.86 23.91 23.83 23.86 399
12/28/2010 23.87 23.87 23.73 23.80 299
12/27/2010 23.84 23.89 23.59 23.84 276
12/23/2010 23.90 23.90 23.80 23.85 125
12/22/2010 23.93 23.93 23.87 23.91 129
12/21/2010 23.90 23.93 23.84 23.93 341
12/20/2010 23.98 23.98 23.77 23.87 149
12/17/2010 23.86 23.98 23.83 23.93 172
12/16/2010 23.69 23.89 23.67 23.85 189
12/15/2010 23.74 23.88 23.59 23.67 350
12/14/2010 23.73 23.81 23.73 23.75 98
12/13/2010 23.90 23.90 23.67 23.67 124
12/10/2010 23.66 23.84 23.66 23.84 126
12/9/2010 23.68 23.73 23.62 23.66 336
12/8/2010 23.58 23.69 23.51 23.66 398
12/7/2010 23.81 23.82 23.56 23.56 565
12/6/2010 23.60 23.60 23.48 23.54 317
12/3/2010 23.41 23.62 23.41 23.62 684
12/2/2010 23.22 23.50 23.22 23.49 230
12/1/2010 22.90 23.27 22.90 23.17 568
11/30/2010 22.62 22.70 22.50 22.63 1698
11/29/2010 22.85 22.91 22.57 22.86 193
11/26/2010 23.03 23.03 22.99 23.00 87
11/24/2010 22.78 23.17 22.78 23.08 246
11/23/2010 22.72 22.74 22.50 22.61 138
11/22/2010 22.76 22.97 22.69 22.93 131
11/19/2010 22.73 22.88 22.63 22.87 329
11/18/2010 22.62 22.89 22.62 22.75 335
11/17/2010 22.31 22.47 22.29 22.42 64
11/16/2010 22.52 22.56 22.26 22.33 613
11/15/2010 22.83 22.83 22.66 22.66 315
11/12/2010 22.85 22.95 22.58 22.70 211
11/11/2010 22.84 23.04 22.70 22.98 342
11/10/2010 23.02 23.10 22.84 23.10 1268
11/9/2010 23.19 23.20 22.89 22.98 335
11/8/2010 23.05 23.11 22.96 23.06 997
11/5/2010 23.15 23.15 23.02 23.11 260
11/4/2010 23.01 23.08 22.94 23.05 236
11/3/2010 22.74 22.79 22.55 22.77 133
11/2/2010 22.67 22.79 22.63 22.72 274
11/1/2010 22.66 22.76 22.44 22.51 235
10/29/2010 22.53 22.63 22.47 22.56 276
10/28/2010 22.61 22.61 22.38 22.48 106
10/27/2010 22.28 22.47 22.19 22.47 225
10/26/2010 22.21 22.39 22.11 22.36 68
10/25/2010 22.31 22.44 22.27 22.29 506
10/22/2010 22.00 22.15 22.00 22.12 68
10/21/2010 22.00 22.09 21.74 21.95 441
10/20/2010 21.81 21.99 21.74 21.90 163
10/19/2010 21.80 21.82 21.54 21.67 163
10/18/2010 21.99 21.99 21.86 21.95 80
10/15/2010 21.94 21.97 21.70 21.97 253
10/14/2010 21.85 21.88 21.63 21.72 247
10/13/2010 21.81 21.97 21.76 21.88 290
10/12/2010 21.64 21.74 21.35 21.71 143
10/11/2010 21.63 21.70 21.56 21.60 233
10/8/2010 21.43 21.61 21.30 21.58 78
10/7/2010 21.35 21.51 21.30 21.46 459
10/6/2010 21.65 21.65 21.29 21.39 377
10/5/2010 21.44 21.73 21.43 21.67 749
10/4/2010 21.40 21.40 21.02 21.16 117
10/1/2010 21.57 21.57 21.35 21.42 177
9/30/2010 21.63 21.67 21.27 21.46 89
9/29/2010 21.43 21.56 21.39 21.47 232
9/28/2010 21.48 21.56 21.22 21.53 1161
9/27/2010 21.56 21.56 21.34 21.38 546
9/24/2010 21.22 21.53 21.22 21.53 663
9/23/2010 21.10 21.20 20.97 21.01 153
9/22/2010 21.20 21.23 20.95 21.06 250
9/21/2010 21.24 21.29 21.15 21.22 913
9/20/2010 20.99 21.28 20.99 21.27 123
9/17/2010 20.97 21.02 20.91 20.94 496
9/16/2010 20.86 20.89 20.80 20.88 454
9/15/2010 20.80 20.92 20.64 20.89 204
9/14/2010 20.65 20.90 20.65 20.82 490
9/13/2010 20.48 20.71 20.48 20.68 1726
9/10/2010 20.38 20.39 20.25 20.37 59
9/9/2010 20.40 20.40 20.24 20.30 401
9/8/2010 20.01 20.30 20.01 20.20 99
9/7/2010 20.06 20.06 19.95 19.99 40
9/3/2010 20.16 20.25 20.04 20.19 375
9/2/2010 19.75 19.95 19.75 19.92 298
9/1/2010 19.40 19.65 19.40 19.63 163
8/31/2010 19.01 19.13 18.95 19.02 63
8/30/2010 19.34 19.36 19.12 19.12 179
8/27/2010 19.13 19.38 18.90 19.37 47
8/26/2010 19.37 19.37 19.05 19.11 145
8/25/2010 19.00 19.36 18.95 19.31 1077
8/24/2010 19.25 19.31 19.07 19.20 575
8/23/2010 19.79 19.81 19.49 19.50 245
8/20/2010 19.53 19.69 19.44 19.68 78
8/19/2010 19.79 19.79 19.49 19.67 386
8/18/2010 19.70 20.04 19.70 19.94 131
8/17/2010 19.85 19.95 19.82 19.82 68
8/16/2010 19.42 19.65 19.41 19.53 553
8/13/2010 19.59 19.63 19.53 19.56 28
8/12/2010 19.37 19.66 19.37 19.60 251
8/11/2010 20.04 20.04 19.70 19.70 277
8/10/2010 20.30 20.41 19.89 20.31 39
Marketplace
Trading Center