$40.75 +0.02 (%) FT NASD 100 Ex Shs - NASDAQ

Aug. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
8/28/201540.6640.9240.5840.7523,689
8/27/201540.3740.8340.0140.7343,077
8/26/201539.7839.8538.4039.7851,252
8/25/201539.4839.7438.5038.5072,436
8/24/201536.8339.6135.0038.63166,385
8/21/201541.0141.0940.0840.1090,331
8/20/201542.2842.2841.5041.5011,096
8/19/201542.7343.0242.4542.7214,857
8/18/201543.2143.2142.8642.939,416
8/17/201542.6743.0742.5143.075,729
8/14/201542.5742.6842.5142.6224,110
8/13/201542.7342.9242.5942.6611,887
8/12/201542.4642.7441.9842.7338,430
8/11/201542.9442.9942.5142.7521,571
8/10/201543.0743.1743.0143.1012,063
8/7/201542.8942.8942.4142.7316,684
8/6/201543.7043.7042.6342.8129,819
8/5/201543.8344.0743.8043.8212,628
8/4/201543.4343.6443.4343.509,602
8/3/201543.5443.5443.0643.3615,348
7/31/201544.6444.6443.3143.4316,209
7/30/201543.0043.3342.7943.3227,591
7/29/201543.0043.2543.0043.1725,300
7/28/201542.4742.8842.3542.8211,094
7/27/201542.3942.6442.2842.3317,681
7/24/201543.3843.3842.7442.8043,684
7/23/201543.5143.5943.2843.3226,447
7/22/201543.6243.6243.4043.5232,181
7/21/201543.5143.6143.3543.5222,949
7/20/201543.7043.7043.5043.6238,222
7/17/201543.5643.5643.4243.4721,605
7/16/201543.4343.6843.4343.6639,040
7/15/201543.2743.3143.0943.1512,538
7/14/201543.0243.3043.0243.265,724
7/13/201542.8643.1242.8643.128,818
7/10/201542.4242.5342.2342.4716,843
7/9/201542.2042.2041.8641.9133,925
7/8/201542.0642.0641.5841.6313,532
7/7/201542.0742.4541.6242.3414,313
7/6/201542.0342.3741.9442.1313,027
7/2/201542.3942.3942.1242.289,369
7/1/201542.2742.2742.0542.1569,932
6/30/201542.0542.0541.6441.8810,932
6/29/201542.4142.4141.5641.6351,373
6/26/201542.7342.8042.5942.705,430
6/25/201542.9042.9042.7242.7241,097
6/24/201543.1643.1642.7442.769,696
6/23/201543.1443.2443.1243.249,351
6/22/201543.1943.3143.1343.1512,052
6/19/201543.1843.2442.9943.0211,626
6/18/201542.8143.0842.8143.078,795
6/17/201542.3042.5242.1042.5214,885
6/16/201541.7742.1541.7742.1328,190
6/15/201541.7541.9541.6541.9516,881
6/12/201542.1642.2442.0342.135,970
6/11/201542.4142.4442.2542.3110,554
6/10/201541.8042.3041.8042.3048,531
6/9/201541.7641.9241.5941.808,789
6/8/201542.2442.2441.8541.8519,670
6/5/201542.1042.2742.0042.2490,916
6/4/201542.2542.5742.1342.1834,319
6/3/201542.4242.4642.3042.4040,955
6/2/201542.2542.4242.2042.2714,117
6/1/201542.4242.4541.9942.2634,958
5/29/201542.2642.3642.1042.2010,798
5/28/201542.5342.5642.3142.404,304
5/27/201542.2642.5942.2642.5517,101
5/26/201542.6042.6042.0242.0823,032
5/22/201542.7042.7042.5442.5719,544
5/21/201542.2942.6742.2942.6714,749
5/20/201542.5942.6242.3742.4010,334
5/19/201542.6342.6342.3942.395,265
5/18/201542.4642.6042.3442.6020,262
5/15/201542.3942.4542.2542.4211,036
5/14/201542.1442.2641.8342.2621,514
5/13/201542.1642.1641.7741.776,783
5/12/201541.8942.0541.6341.9013,885
5/11/201542.1842.2242.0042.0121,401
5/8/201542.0142.2042.0142.088,670
5/7/201541.5141.7041.5041.606,277
5/6/201541.9641.9641.3941.5534,088
5/5/201542.3242.3241.7641.838,114
5/4/201542.4342.5142.3142.4010,388
5/1/201542.0742.2842.0242.2815,622
4/30/201542.1942.3241.6241.7111,578
4/29/201542.5042.5042.1142.3225,439
4/28/201542.5142.6042.3642.5193,176
4/27/201543.1943.1942.5742.638,357
4/24/201543.0843.0942.9143.035,992
4/23/201542.6443.0542.6442.9914,838
4/22/201542.6842.6842.5042.6510,894
4/21/201542.2942.5842.2942.539,522
4/20/201542.0542.1742.0542.175,947
4/17/201542.2642.2641.5941.7817,861
4/16/201542.2742.3342.1942.319,441
4/15/201542.1942.3342.1942.2033,017
4/14/201542.0942.2341.9542.1111,684
4/13/201542.4142.4742.2942.2912,329
4/10/201542.2842.3742.2142.3329,970
4/9/201542.0442.1841.7942.1812,108
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!