FIRST TRUST NASDAQ-100 EQUAL W $30.58

down -0.19


24/5/2013 04:24 PM  |  NASDAQ : QQEW  |  Industries :
Type:

QQEW historical data

Date Open High Low Close Volume
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
8/9/2010 20.51 20.59 20.50 20.56 101
8/6/2010 20.22 20.48 20.20 20.45 33
8/5/2010 20.41 20.53 20.33 20.48 609
8/4/2010 20.39 20.54 20.36 20.50 548
8/3/2010 20.23 20.27 20.16 20.25 292
8/2/2010 20.20 20.36 20.18 20.35 319
7/30/2010 19.67 20.03 19.67 20.03 39
7/29/2010 19.74 19.94 19.64 19.88 71
7/28/2010 20.13 20.13 19.94 19.99 134
7/27/2010 20.35 20.35 20.09 20.15 203
7/26/2010 20.00 20.29 20.00 20.29 966
7/23/2010 19.77 20.01 19.77 20.01 150
7/22/2010 19.87 19.93 19.80 19.80 44
7/21/2010 19.85 19.85 19.37 19.37 185
7/20/2010 19.28 19.70 19.21 19.70 280
7/19/2010 19.52 19.60 19.39 19.56 346
7/16/2010 19.59 19.60 19.32 19.32 203
7/15/2010 19.84 19.90 19.64 19.90 115
7/14/2010 19.82 19.95 19.76 19.86 253
7/13/2010 19.60 19.86 19.56 19.79 262
7/12/2010 19.31 19.48 19.28 19.37 232
7/9/2010 19.13 19.33 19.13 19.33 281
7/8/2010 19.09 19.18 18.97 19.01 195
7/7/2010 18.60 19.06 18.60 19.02 253
7/6/2010 18.70 18.81 18.32 18.45 1206
7/2/2010 18.60 18.60 18.38 18.47 170
7/1/2010 18.50 18.58 18.14 18.54 1134
6/30/2010 18.75 18.91 18.51 18.54 711
6/29/2010 19.19 19.23 18.64 18.74 615
6/28/2010 19.59 19.71 19.45 19.50 24
6/25/2010 19.57 19.69 19.39 19.60 441
6/24/2010 19.84 19.84 19.48 19.55 931
6/23/2010 19.79 20.05 19.77 19.93 52
6/22/2010 20.32 20.39 19.92 19.92 264
6/21/2010 20.69 20.69 20.20 20.25 500
6/18/2010 20.49 20.57 20.37 20.43 1150
6/17/2010 20.52 20.52 20.23 20.42 197
6/16/2010 20.43 20.53 20.28 20.44 1255
6/15/2010 19.93 20.45 19.93 20.45 276
6/14/2010 20.06 20.16 19.87 19.88 191
6/11/2010 19.76 19.82 19.64 19.82 15
6/10/2010 19.57 19.72 19.39 19.72 303
6/9/2010 19.20 19.48 19.07 19.10 188
6/8/2010 19.05 19.13 18.81 19.13 687
6/7/2010 19.48 19.53 19.09 19.09 71
6/4/2010 19.98 19.98 19.46 19.48 173
6/3/2010 20.07 20.28 19.98 20.25 461
6/2/2010 19.56 19.98 19.47 19.98 77
6/1/2010 19.73 19.83 19.43 19.43 575
5/28/2010 19.94 19.96 19.67 19.93 263
5/27/2010 19.74 20.00 19.65 20.00 266
5/26/2010 19.49 19.75 19.24 19.26 409
5/25/2010 18.90 19.37 18.70 19.37 734
5/24/2010 19.23 19.61 19.23 19.34 409
5/21/2010 18.84 19.64 18.72 19.53 1056
5/20/2010 19.60 19.66 19.20 19.29 1557
5/19/2010 20.04 20.22 19.78 19.95 724
5/18/2010 20.62 20.67 20.06 20.12 141
5/17/2010 20.40 20.48 20.12 20.44 342
5/14/2010 20.39 20.42 20.09 20.33 715
5/13/2010 21.11 21.15 20.82 20.84 397
5/12/2010 20.88 21.20 20.88 21.18 287
5/11/2010 20.74 21.08 20.57 20.82 956
5/10/2010 20.69 20.84 20.58 20.83 2163
5/7/2010 20.24 20.41 19.45 19.88 1670
5/6/2010 20.84 31.74 8.59 20.50 2788
5/5/2010 21.00 21.12 20.85 21.01 277
5/4/2010 21.40 21.40 21.00 21.17 191
5/3/2010 21.61 21.94 21.61 21.86 84
4/30/2010 22.03 22.03 21.57 21.57 87
4/29/2010 21.89 22.05 21.89 22.04 466
4/28/2010 21.69 21.70 21.43 21.57 204
4/27/2010 21.94 22.05 21.64 21.65 274
4/26/2010 22.15 22.17 22.08 22.09 70
4/23/2010 21.91 22.10 21.91 22.10 233
4/22/2010 21.58 22.00 21.56 22.00 112
4/21/2010 21.95 21.95 21.67 21.80 250
4/20/2010 21.72 21.87 21.68 21.86 327
4/19/2010 21.52 21.70 21.34 21.61 109
4/16/2010 21.75 21.85 21.49 21.64 222
4/15/2010 21.85 21.98 21.75 21.94 309
4/14/2010 21.68 21.89 21.61 21.89 159
4/13/2010 21.49 21.56 21.40 21.51 280
4/12/2010 21.49 21.51 21.44 21.47 66
4/9/2010 21.26 21.42 21.26 21.42 72
4/8/2010 21.15 21.28 21.07 21.28 19
4/7/2010 21.29 21.36 21.13 21.22 71
4/6/2010 21.26 21.42 21.23 21.37 124
4/5/2010 21.19 21.34 21.15 21.33 498
4/1/2010 21.15 21.25 21.02 21.04 151
3/31/2010 21.00 21.15 21.00 21.00 127
3/30/2010 21.05 21.17 20.98 21.11 209
3/29/2010 21.08 21.15 21.04 21.08 114
3/26/2010 20.97 21.14 20.89 20.94 173
3/25/2010 21.15 21.22 20.95 20.95 136
3/24/2010 21.22 21.22 21.04 21.06 434
3/23/2010 21.13 21.25 21.09 21.25 283
Marketplace
Trading Center