$39.97 +0.27 (%) FT NASD 100 Ex Shs - NASDAQ

Dec. 19, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QQXT historical data

Date Open High Low Close Volume
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
10/8/201436.5136.9936.2936.9717,627
10/7/201436.8536.8536.4936.494,910
10/6/201437.2237.3036.9037.032,779
10/3/201436.6237.0636.6237.026,342
10/2/201436.3436.5136.0236.4711,638
10/1/201436.9036.9036.3236.436,863
9/30/201437.0037.0636.8736.9813,919
9/29/201436.9137.0536.8536.954,786
9/26/201437.0037.1636.8937.157,851
9/25/201437.3537.3536.8436.9214,975
9/24/201436.9837.4936.9837.4828,040
9/23/201437.1437.1437.0037.004,365
9/22/201437.5937.6737.1237.224,563
9/19/201437.8337.8337.4537.5711,210
9/18/201437.4437.6437.4437.5830,368
9/17/201437.4437.5137.2337.3611,086
9/16/201436.9037.3536.9037.358,993
9/15/201437.4337.4336.9337.003,747
9/12/201437.5237.5237.3037.398,166
9/11/201437.4437.6237.4137.5812,411
9/10/201437.4037.6437.3537.6217,881
9/9/201437.7937.7937.4337.4510,193
9/8/201437.7737.8937.7237.783,982
9/5/201437.7437.8637.6337.864,849
9/4/201437.8938.0837.8937.9311,781
9/3/201438.1738.1737.8937.9412,211
9/2/201437.9737.9737.7537.894,917
8/29/201437.8437.8437.6337.663,700
8/28/201437.6337.7137.6137.676,801
8/27/201437.8237.8237.6537.6814,410
8/26/201437.6037.7937.6037.6632,176
8/25/201437.6537.6737.5037.6013,154
8/22/201437.3837.4537.2137.4013,917
8/21/201437.2537.2637.2037.268,006
8/20/201437.1337.3037.1337.294,969
8/19/201437.1937.2837.1737.255,130
8/18/201437.1937.2137.0937.1427,195
8/15/201437.0437.0436.7136.9315,896
8/14/201436.4836.6736.4836.675,183
8/13/201436.3036.4036.2136.3655,664
8/12/201436.2336.2436.0236.073,054
8/11/201436.1736.2736.1636.1818,949
8/8/201435.6535.9835.6235.936,091
8/7/201435.8735.8735.5035.505,874
8/6/201435.6635.9435.6535.857,845
8/5/201435.7936.0035.6635.6712,782
8/4/201435.9536.0835.7636.0616,582
8/1/201436.0436.0435.6435.783,811
7/31/201436.4336.4335.8535.878,649
7/30/201436.5236.6136.4036.577,553
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center