$41.32 +0.03 (%) FT NASD 100 Ex Shs - NASDAQ

Aug. 24, 2016 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
8/23/201641.3441.4341.2641.298,886
8/22/201641.2541.2741.1141.246,909
8/19/201641.1441.2241.0541.054,022
8/18/201641.1641.2441.1441.1527,059
8/17/201641.0141.0940.8041.0914,902
8/16/201641.3241.3241.0641.1027,280
8/15/201641.3241.5041.3241.4010,244
8/12/201641.0041.1741.0041.173,342
8/11/201641.0041.1541.0041.155,506
8/10/201641.0941.0940.8540.869,592
8/9/201641.0241.1640.9640.9813,180
8/8/201641.1641.1840.9541.015,807
8/5/201641.3241.3241.1641.1716,754
8/4/201640.9940.9940.8340.966,554
8/3/201640.9041.1240.9041.093,717
8/2/201641.2741.2740.6440.947,088
8/1/201641.2941.5241.2241.3018,111
7/29/201641.2241.2941.1341.276,057
7/28/201641.2141.3341.0541.338,039
7/27/201641.3141.3141.0541.2212,025
7/26/201641.2541.3141.1041.204,407
7/25/201641.0441.1041.0141.1014,356
7/22/201640.8141.1040.8141.0724,393
7/21/201640.9140.9840.7140.8228,821
7/20/201640.5640.8640.4840.845,969
7/19/201640.5840.5840.4240.462,040
7/18/201640.6440.8040.6440.754,075
7/15/201640.7440.7740.5940.6421,533
7/14/201640.6340.7240.6140.7010,835
7/13/201640.6440.6440.4540.4512,853
7/12/201640.5240.6740.5240.586,724
7/11/201640.3140.4340.2140.355,920
7/8/201639.7240.1939.7240.1518,537
7/7/201639.2339.5139.2339.4614,538
7/6/201638.8339.2838.7039.2720,111
7/5/201638.9739.0138.7338.947,061
7/1/201638.8739.3038.8739.2529,846
6/30/201638.3338.8338.3238.8220,182
6/29/201637.9838.4737.9838.3647,704
6/28/201637.1637.6337.1637.6129,160
6/27/201637.3837.3836.5836.7531,654
6/24/201637.8738.4337.6237.6915,373
6/23/201639.1739.4239.1239.425,223
6/22/201638.8239.0238.7338.8347,372
6/21/201639.0739.0738.7738.9216,394
6/20/201639.2539.4339.0239.0524,275
6/17/201638.8638.9138.6238.6514,165
6/16/201638.5938.9638.4238.9318,253
6/15/201639.0539.0838.8238.8218,618
6/14/201638.8139.0138.6338.8821,238
6/13/201639.1239.2638.9338.939,843
6/10/201639.3939.3939.1039.237,935
6/9/201639.9340.0839.7439.9221,731
6/8/201640.0740.1939.9940.0847,484
6/7/201640.2240.2740.1040.1130,111
6/6/201640.2440.4240.0740.336,510
6/3/201639.8140.1939.8040.139,902
6/2/201639.9540.3839.9440.3810,521
6/1/201639.6640.0039.6639.9912,826
5/31/201639.9139.9139.7139.8926,180
5/27/201639.7139.7839.6639.789,089
5/26/201639.3739.4639.3239.4011,980
5/25/201639.1639.4139.1639.3211,194
5/24/201638.7039.1438.7039.1010,920
5/23/201638.5738.6338.3538.3518,930
5/20/201638.0438.5538.0438.4617,285
5/19/201638.2038.3237.8438.08143,058
5/18/201638.2138.5738.1238.3820,042
5/17/201638.6738.8038.3438.359,972
5/16/201638.3438.8738.3438.7814,712
5/13/201638.3438.6038.2838.3323,429
5/12/201638.8038.8038.2938.5413,154
5/11/201639.1239.2038.6638.6649,277
5/10/201638.8439.2538.8139.2513,860
5/9/201638.8138.9238.7138.7632,937
5/6/201638.2538.6538.2038.6038,307
5/5/201638.6838.8338.5738.6012,772
5/4/201638.7738.8338.5238.5954,837
5/3/201639.0939.2938.9139.0631,706
5/2/201639.1539.4939.0639.485,514
4/29/201639.3539.3838.7339.0637,016
4/28/201639.7240.0039.4239.4933,739
4/27/201639.8440.0139.6439.8629,329
4/26/201640.0240.0439.7539.877,836
4/25/201640.0040.1139.8539.9520,676
4/22/201640.1240.2039.8640.1615,436
4/21/201640.1340.2839.9440.1616,054
4/20/201640.0340.2039.9140.0616,877
4/19/201640.2940.2939.8739.9588,325
4/18/201639.9040.3839.9040.3862,915
4/15/201640.0340.0839.9140.0510,566
4/14/201640.0540.2340.0340.0924,809
4/13/201639.7440.1339.7440.1012,205
4/12/201639.1239.5539.0939.558,066
4/11/201639.6339.7439.1139.117,862
4/8/201639.8039.8039.3439.463,842
4/7/201640.0340.1139.3239.4319,843
4/6/201639.5940.1339.4440.1342,891
4/5/201639.3439.4639.2239.2916,563
4/4/201639.9039.9039.6639.6722,781
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center