$41.72 -0.34 (%) FT NASD 100 Ex Shs - NASDAQ

Mar. 6, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
3/5/201541.8642.1041.8642.0613,323
3/4/201542.0242.0241.7141.8642,371
3/3/201542.1742.1741.9642.1352,567
3/2/201542.0542.2142.0542.218,349
2/27/201542.0042.0241.8741.957,302
2/26/201541.8441.9741.7841.8977,765
2/25/201541.8041.9841.7741.8815,382
2/24/201541.7741.7741.6041.7110,029
2/23/201541.7741.8141.6541.759,092
2/20/201541.5941.8141.3641.8031,438
2/19/201541.4241.6041.4241.5310,677
2/18/201541.3041.3641.2341.3515,166
2/17/201541.2841.3241.1141.2331,163
2/13/201540.9841.1940.9641.1920,968
2/12/201540.6440.8640.5540.8615,252
2/11/201540.3040.4840.2140.3817,149
2/10/201540.1940.4540.0040.437,619
2/9/201540.0440.0939.9339.9413,798
2/6/201540.2540.4140.1040.1023,243
2/5/201540.1540.3940.1440.39148,237
2/4/201539.9340.2339.9140.0030,139
2/3/201539.9040.3039.8140.3014,488
2/2/201539.2739.2938.8739.2916,246
1/30/201539.5039.7739.1639.1721,020
1/29/201539.3539.5939.0939.5617,418
1/28/201540.0440.0939.2839.3039,758
1/27/201539.8740.0739.6039.8046,562
1/26/201539.9640.1739.8140.1212,104
1/23/201539.8440.0939.8439.979,606
1/22/201539.3339.9139.1239.9012,718
1/21/201539.1139.3539.0739.2516,815
1/20/201538.9739.0738.5538.9620,933
1/16/201538.1838.8638.1838.8621,146
1/15/201538.7138.7338.3038.3219,098
1/14/201538.6238.8538.4238.7423,147
1/13/201539.5339.7238.7738.9942,700
1/12/201539.4239.4239.0139.0936,254
1/9/201539.5639.6139.2439.3212,738
1/8/201539.5339.7939.5339.7222,273
1/6/201539.2239.2238.3538.6422,311
1/5/201539.3939.4938.9639.0320,849
1/2/201540.0340.0339.5139.6610,052
12/31/201440.2340.2440.0040.002,940
12/30/201440.2640.2640.0440.049,549
12/29/201440.8340.8340.1040.297,464
12/26/201439.8540.1139.8540.085,218
12/24/201439.8140.0039.7839.9023,753
12/23/201440.1040.1039.6839.8519,450
12/22/201439.8040.1539.7639.8816,508
12/19/201439.7639.9939.6839.9714,111
12/18/201439.5139.7039.3639.7032,784
12/17/201438.2538.9538.2538.8813,017
12/16/201438.5638.8938.3038.309,437
12/15/201439.2839.2838.5738.7225,139
12/12/201439.0839.3438.8439.0021,173
12/11/201439.3539.7139.2639.548,258
12/10/201439.6639.6639.0339.0310,254
12/9/201439.4339.6439.0839.6210,126
12/8/201439.8739.9239.5139.6226,330
12/5/201439.8340.0139.7839.7821,458
12/4/201439.9939.9939.7639.8311,841
12/3/201439.8540.0339.8540.036,772
12/2/201439.8439.9639.8039.905,856
12/1/201440.0940.0939.6939.754,574
11/28/201440.0640.2040.0540.105,468
11/26/201439.8039.8039.6439.7611,369
11/25/201439.7039.7239.5039.7219,482
11/24/201439.4039.5339.3739.5210,058
11/21/201439.6539.6539.2339.286,263
11/20/201438.8639.2538.8639.0821,999
11/19/201439.1539.2139.0239.056,462
11/18/201438.9139.1538.9139.149,726
11/17/201438.8338.8938.7138.8014,093
11/14/201438.7938.8638.7938.7913,610
11/13/201438.8739.0538.7438.9018,137
11/12/201438.5938.8738.5938.8715,916
11/11/201438.9138.9138.6538.766,650
11/10/201438.5838.7638.5238.7124,574
11/7/201438.7538.7538.4238.5620,750
11/6/201438.4738.5938.3138.5972,390
11/5/201438.5638.5638.1138.1468,388
11/4/201438.3438.3437.9138.1114,880
11/3/201438.4938.5338.4038.4311,700
10/31/201438.8638.8638.2938.4455,701
10/30/201437.6438.0637.6337.9814,956
10/29/201437.9937.9937.5537.7545,045
10/28/201437.4937.9237.4937.8816,002
10/27/201437.3237.4837.3037.4334,365
10/24/201437.1137.4437.1137.444,108
10/23/201437.0337.3236.8237.1513,530
10/22/201436.9636.9636.5336.5322,672
10/21/201436.3736.8636.3436.8250,541
10/20/201435.2935.8835.2935.883,840
10/17/201435.5035.6135.2435.4124,714
10/16/201434.3535.1134.3534.9643,775
10/15/201434.7735.2634.2435.17162,139
10/14/201435.3135.5135.1835.257,616
10/13/201435.7835.7835.0635.0622,389
10/10/201436.2436.3135.7435.749,779
10/9/201436.6136.6136.3236.4222,097
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center