$42.57 -0.11 (%) FT NASD 100 Ex Shs - NASDAQ

May. 22, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
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
4/8/201541.7041.9441.6841.8913,218
4/7/201541.5641.8041.5141.5428,956
4/6/201541.1641.7841.1641.6534,448
4/2/201541.3341.4241.2741.3820,024
4/1/201541.0341.1340.9841.138,935
3/31/201541.8041.9141.4441.4424,221
3/30/201541.6641.8241.6641.813,464
3/27/201541.3041.4541.3041.406,524
3/26/201541.2241.2940.9641.129,237
3/25/201542.1642.1641.4441.448,261
3/24/201542.3142.3842.0542.056,516
3/23/201542.3742.4742.2042.207,326
3/20/201542.4042.5042.2442.4227,040
3/19/201542.1542.1542.0142.068,945
3/18/201541.5042.1541.3542.0810,169
3/17/201541.4941.7541.4341.6718,134
3/16/201541.4341.6841.4341.6818,945
3/13/201541.4841.4840.9941.177,957
3/11/201540.9641.0840.9240.944,258
3/10/201541.3141.3140.9740.9931,057
3/9/201541.5541.6241.4141.619,526
3/6/201541.9041.9141.3841.4370,535
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center