First Trust NASDAQ-100 ex-Tech Sec Idx $33.78

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : QQXT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
4/17/201433.6033.9433.6033.7813,585
4/16/201433.5033.6633.4433.658,856
4/15/201433.3733.4832.6133.2429,568
4/14/201433.4333.4832.9633.2383,561
4/11/201433.2233.5733.0833.0825,335
4/10/201434.4834.4833.4333.5121,903
4/9/201434.0734.5534.0734.555,874
4/8/201433.8934.0833.6833.996,429
4/7/201434.0634.1133.5833.7927,511
4/4/201435.4435.4434.2534.2715,478
4/3/201435.5235.5234.9335.1515,535
4/2/201435.3535.4535.3235.448,521
4/1/201434.9035.1734.9035.168,375
3/31/201434.6234.6934.5334.5822,703
3/28/201434.3934.6334.2934.3215,528
3/27/201434.2734.5733.6434.2643,954
3/26/201434.9634.9634.4234.4326,041
3/25/201434.9735.0634.5034.6810,119
3/24/201435.7435.7434.7235.0417,111
3/21/201436.1736.2735.5535.5520,905
3/20/201436.0636.2135.9936.0621,323
3/19/201436.4236.4235.9436.1715,104
3/18/201436.3436.4236.2936.4019,049
3/17/201436.0736.2536.0736.1211,304
3/14/201435.8936.1235.3235.8912,037
3/13/201436.5536.5835.7735.8611,403
3/12/201436.1536.4436.1536.436,434
3/11/201436.4336.6336.2736.2710,006
3/10/201436.5236.5236.2436.4513,844
3/7/201436.9136.9136.3736.4758,700
3/6/201436.9036.9036.6336.636,562
3/5/201436.9136.9136.8036.818,852
3/4/201436.8636.9336.7236.8620,959
3/3/201436.3036.4536.1036.3621,780
2/28/201436.7836.8836.3636.5919,017
2/27/201436.5336.6736.4236.6617,126
2/26/201436.6036.7136.3236.4146,314
2/25/201436.5036.6036.3736.449,693
2/24/201436.4336.6336.4236.4755,064
2/21/201436.3736.3736.1536.2417,399
2/20/201435.9936.2435.8636.2418,879
2/19/201435.9536.0635.7335.7322,594
2/18/201435.8236.0535.7436.0029,109
2/14/201435.5835.7935.5435.7114,708
2/13/201435.1835.6735.1835.6621,760
2/12/201435.5035.6235.3635.4919,494
2/11/201435.0735.4534.9835.3623,389
2/10/201434.8034.9934.7134.9920,057
2/7/201434.3134.7934.2734.775,303
2/6/201433.7534.0033.7534.005,731
2/5/201433.3633.4833.0433.4125,616
2/4/201433.3533.6533.2833.5489,352
2/3/201434.0034.0033.1933.2110,043
1/31/201433.7734.2833.7734.0515,052
1/30/201434.1534.5034.1534.363,857
1/29/201433.7634.0933.6233.8025,585
1/28/201433.7634.0433.2734.0030,005
1/27/201433.9134.0033.4533.7146,266
1/24/201434.4934.5734.0234.0259,746
1/23/201434.9334.9334.6634.8412,908
1/22/201435.0135.0234.9034.9929,746
1/21/201435.0635.0634.6834.8820,817
1/17/201434.7634.8934.7334.7545,189
1/16/201434.5934.7434.5934.7310,211
1/15/201434.7234.7434.5834.678,615
1/14/201434.2934.6734.1334.6711,397
1/13/201434.6734.6934.0534.1130,192
1/10/201434.6134.7134.3834.6835,362
1/9/201434.6534.6734.3534.5237,581
1/8/201434.6034.6934.5834.6115,000
1/7/201434.3734.6234.3734.618,198
1/6/201434.5134.5734.1834.2740,226
1/3/201434.5434.6234.4034.5213,752
1/2/201434.6734.6734.4434.5312,945
12/31/201334.7334.8234.6934.7930,154
12/30/201334.5434.7334.5434.7225,149
12/27/201334.7834.7834.5334.5712,209
12/26/201334.5934.6634.4634.669,121
12/24/201334.4534.5134.3334.4914,900
12/23/201334.3534.3834.2534.3612,489
12/20/201334.0234.2733.9934.1724,639
12/19/201333.7733.9433.7533.9226,709
12/18/201333.5033.7833.1533.786,421
12/17/201333.5333.5333.2433.4218,239
12/16/201333.6033.6333.4833.577,127
12/13/201333.4533.4533.3733.3910,315
12/12/201333.4133.4333.2733.405,135
12/11/201333.8533.8533.3733.3812,606
12/10/201333.7633.9233.7233.836,163
12/9/201333.9033.9333.8033.8112,134
12/6/201333.9233.9233.6333.7614,062
12/5/201333.5433.5533.4233.4611,130
12/4/201333.5533.6433.2333.4010,926
12/3/201333.6933.8233.5733.646,964
12/2/201334.0734.0733.7733.7816,120
11/29/201334.0434.0633.9333.934,367
11/27/201333.8633.9533.8233.9522,248
11/26/201333.6733.8933.6733.7732,291
11/25/201333.6933.7933.6333.7119,537
11/22/201333.4233.6133.4133.6014,406
Trading Center