FIRST TRUST NASDAQ-100 EX-TECH $30.35

up +0.24


17/5/2013 04:17 PM  |  NASDAQ : QQXT  |  Industries :
Type:

QQXT historical data

Date Open High Low Close Volume
5/17/2013 30.18 30.35 30.15 30.35 274
5/16/2013 30.46 30.46 30.09 30.11 178
5/15/2013 30.38 30.49 30.28 30.45 155
5/14/2013 30.09 30.38 30.09 30.38 211
5/13/2013 30.10 30.10 29.91 30.00 216
5/10/2013 29.76 30.06 29.75 30.06 212
5/9/2013 29.67 29.81 29.65 29.65 191
5/8/2013 29.69 29.80 29.69 29.76 54
5/7/2013 29.57 29.69 29.44 29.68 124
5/6/2013 29.51 29.51 29.44 29.46 112
5/3/2013 29.44 29.55 29.44 29.49 42
5/2/2013 29.12 29.16 29.09 29.10 40
5/1/2013 28.92 29.00 28.76 28.82 66
4/30/2013 28.80 28.89 28.74 28.89 52
4/29/2013 28.92 28.97 28.80 28.88 99
4/26/2013 28.87 28.87 28.74 28.82 40
4/25/2013 28.71 28.97 28.71 28.95 38
4/24/2013 28.63 28.66 28.57 28.60 18
4/23/2013 28.70 28.72 28.51 28.69 61
4/22/2013 28.48 28.56 28.30 28.54 68
4/19/2013 28.01 28.35 28.01 28.35 66
4/18/2013 28.02 28.02 27.64 27.79 139
4/17/2013 28.13 28.15 27.86 27.96 250
4/16/2013 28.19 28.42 28.16 28.42 105
4/15/2013 28.74 28.74 28.04 28.11 176
4/12/2013 28.68 28.76 28.51 28.76 115
4/11/2013 28.54 28.76 28.54 28.65 101
4/10/2013 28.14 28.47 28.12 28.47 87
4/9/2013 28.00 28.12 27.88 28.02 224
4/8/2013 27.70 27.88 27.70 27.88 9
4/5/2013 27.58 27.66 27.50 27.66 60
4/4/2013 27.84 27.89 27.74 27.85 231
4/3/2013 27.87 27.87 27.67 27.67 15
4/2/2013 27.94 28.16 27.94 28.04 54
4/1/2013 28.05 28.05 27.73 27.73 51
3/28/2013 27.85 27.95 27.84 27.95 21
3/27/2013 27.62 27.82 27.60 27.80 39
3/26/2013 27.58 27.71 27.58 27.71 117
3/25/2013 27.78 27.78 27.49 27.49 38
3/22/2013 27.52 27.70 27.52 27.61 129
3/21/2013 27.53 27.55 27.35 27.44 286
3/20/2013 27.49 27.62 27.49 27.61 20
3/19/2013 27.41 27.44 27.15 27.32 128
3/18/2013 27.33 27.40 27.29 27.34 143
3/15/2013 27.53 27.59 27.42 27.47 184
3/14/2013 27.59 27.65 27.57 27.65 1026
3/13/2013 27.46 27.54 27.46 27.49 28
3/12/2013 27.56 27.56 27.36 27.39 64
3/11/2013 27.49 27.49 27.40 27.46 15
3/8/2013 27.32 27.45 27.26 27.45 68
3/7/2013 27.26 27.28 27.20 27.20 51
3/6/2013 27.31 27.31 27.22 27.26 27
3/5/2013 27.19 27.27 27.19 27.27 16
3/4/2013 26.65 26.85 26.63 26.84 58
3/1/2013 26.65 26.77 26.56 26.72 393
2/28/2013 26.61 26.76 26.57 26.57 106
2/27/2013 26.12 26.66 26.12 26.65 93
2/26/2013 26.12 26.12 25.96 26.09 100
2/25/2013 26.59 26.64 26.17 26.17 98
2/22/2013 26.29 26.44 26.26 26.43 525
2/21/2013 26.30 26.30 26.09 26.20 177
2/20/2013 26.81 26.82 26.40 26.42 123
2/19/2013 26.81 26.82 26.75 26.80 58
2/15/2013 26.73 26.79 26.69 26.76 50
2/14/2013 26.60 26.74 26.60 26.74 107
2/13/2013 26.85 26.92 26.78 26.78 135
2/12/2013 26.76 26.77 26.72 26.72 166
2/11/2013 26.73 26.78 26.66 26.78 340
2/8/2013 26.66 26.80 26.66 26.76 137
2/7/2013 26.53 26.53 26.29 26.42 62
2/6/2013 26.52 26.52 26.46 26.49 27
2/5/2013 26.46 26.75 26.46 26.66 158
2/4/2013 26.59 26.60 26.26 26.26 62
2/1/2013 26.56 26.66 26.56 26.62 26
1/31/2013 26.28 26.36 26.24 26.29 67
1/30/2013 26.35 26.48 26.29 26.32 357
1/29/2013 26.23 26.46 26.23 26.42 111
1/28/2013 26.47 26.47 26.34 26.38 49
1/25/2013 26.33 26.46 26.27 26.45 144
1/24/2013 26.09 26.36 26.09 26.24 55
1/23/2013 26.05 26.05 26.00 26.05 35
1/22/2013 25.98 26.06 25.92 26.06 65
1/18/2013 25.92 25.97 25.82 25.97 95
1/17/2013 25.78 25.90 25.78 25.84 42
1/16/2013 25.70 25.75 25.68 25.72 154
1/15/2013 25.67 25.79 25.67 25.79 36
1/14/2013 25.52 25.77 25.52 25.74 63
1/11/2013 25.67 25.69 25.58 25.69 77
1/10/2013 25.79 25.79 25.58 25.68 15
1/9/2013 25.58 25.63 25.50 25.58 173
1/8/2013 25.40 25.46 25.30 25.41 96
1/7/2013 25.40 25.48 25.35 25.47 112
1/4/2013 25.48 25.53 25.47 25.51 44
1/3/2013 25.41 25.49 25.33 25.33 466
1/2/2013 25.20 25.35 25.18 25.35 327
12/31/2012 24.28 24.65 24.28 24.65 59
12/28/2012 24.32 24.47 24.31 24.31 96
12/27/2012 24.47 24.57 24.19 24.50 96
12/26/2012 24.71 24.71 24.43 24.48 17
12/24/2012 24.70 24.73 24.68 24.69 47
Marketplace
Trading Center