FIRST TRUST NASDAQ-100-TECH IN $29.53

up +0.05


21/5/2013 04:21 PM  |  NASDAQ : QTEC  |  Industries :
Type:

QTEC historical data

Date Open High Low Close Volume
5/21/2013 29.49 29.55 29.40 29.53 195
5/20/2013 29.49 29.59 29.42 29.48 1008
5/17/2013 29.46 29.60 29.34 29.60 271
5/16/2013 29.45 29.60 29.32 29.35 420
5/15/2013 29.01 29.32 29.01 29.28 381
5/14/2013 28.99 29.12 28.98 29.09 806
5/13/2013 29.19 29.19 28.90 28.93 107
5/10/2013 28.98 29.15 28.98 29.13 71
5/9/2013 28.96 29.04 28.89 28.92 159
5/8/2013 28.78 29.02 28.78 29.00 213
5/7/2013 28.86 28.92 28.74 28.79 230
5/6/2013 28.74 28.87 28.68 28.80 133
5/3/2013 28.60 28.73 28.60 28.68 192
5/2/2013 28.03 28.39 28.03 28.37 82
5/1/2013 28.21 28.25 27.98 27.98 231
4/30/2013 28.04 28.23 27.91 28.23 111
4/29/2013 27.89 28.20 27.89 28.13 276
4/26/2013 27.96 27.96 27.86 27.89 117
4/25/2013 28.00 28.28 27.93 28.10 446
4/24/2013 27.67 27.96 27.67 27.86 472
4/23/2013 27.30 27.72 27.30 27.65 234
4/22/2013 27.10 27.31 26.98 27.23 169
4/19/2013 26.95 27.07 26.75 27.01 166
4/18/2013 27.45 27.45 26.90 26.97 179
4/17/2013 27.73 27.73 27.23 27.34 360
4/16/2013 27.78 28.03 27.75 28.03 98
4/15/2013 28.04 28.17 27.55 27.64 197
4/12/2013 28.22 28.27 28.00 28.22 130
4/11/2013 28.25 28.39 28.17 28.31 303
4/10/2013 27.84 28.43 27.84 28.38 160
4/9/2013 27.64 27.89 27.53 27.79 123
4/8/2013 27.44 27.50 27.29 27.50 38
4/5/2013 27.24 27.48 27.01 27.48 127
4/4/2013 27.68 27.74 27.60 27.72 69
4/3/2013 28.06 28.06 27.58 27.69 112
4/2/2013 28.09 28.14 27.95 27.95 931
4/1/2013 28.24 28.24 27.87 27.93 138
3/28/2013 28.10 28.24 28.05 28.24 94
3/27/2013 27.87 28.13 27.80 28.08 87
3/26/2013 27.89 28.07 27.89 28.01 83
3/25/2013 28.03 28.03 27.68 27.80 85
3/22/2013 27.90 27.98 27.83 27.90 187
3/21/2013 27.85 27.90 27.69 27.77 503
3/20/2013 27.96 28.11 27.94 28.08 640
3/19/2013 27.98 28.01 27.57 27.78 149
3/18/2013 27.90 28.06 27.85 27.91 111
3/15/2013 28.46 28.46 28.07 28.10 119
3/14/2013 28.53 28.53 28.41 28.46 84
3/13/2013 28.31 28.38 28.20 28.33 83
3/12/2013 28.27 28.33 28.16 28.29 73
3/11/2013 28.20 28.34 28.16 28.34 81
3/8/2013 28.35 28.35 28.15 28.26 345
3/7/2013 28.21 28.30 28.16 28.22 314
3/6/2013 28.24 28.24 28.14 28.18 295
3/5/2013 27.86 28.16 27.86 28.14 305
3/4/2013 27.57 27.71 27.54 27.70 78
3/1/2013 27.37 27.65 27.22 27.62 126
2/28/2013 27.46 27.70 27.46 27.54 331
2/27/2013 27.24 27.62 27.15 27.58 290
2/26/2013 27.15 27.31 27.04 27.24 497
2/25/2013 27.64 27.71 27.06 27.06 296
2/22/2013 27.36 27.51 27.26 27.49 532
2/21/2013 27.42 27.47 27.06 27.18 290
2/20/2013 28.09 28.11 27.61 27.61 158
2/19/2013 27.95 28.16 27.95 28.16 212
2/15/2013 28.00 28.08 27.86 27.93 299
2/14/2013 27.76 27.99 27.76 27.97 1265
2/13/2013 27.82 27.90 27.70 27.78 129
2/12/2013 27.76 27.82 27.73 27.74 288
2/11/2013 27.88 27.88 27.70 27.77 135
2/8/2013 27.65 27.91 27.65 27.81 224
2/7/2013 27.79 27.79 27.46 27.63 207
2/6/2013 27.70 27.89 27.68 27.84 844
2/5/2013 27.59 27.85 27.57 27.77 348
2/4/2013 27.77 27.92 27.54 27.54 621
2/1/2013 27.79 27.99 27.78 27.93 137
1/31/2013 27.62 27.76 27.58 27.60 188
1/30/2013 27.58 27.72 27.51 27.55 778
1/29/2013 27.71 27.71 27.48 27.58 492
1/28/2013 27.94 28.00 27.85 27.91 441
1/25/2013 27.68 27.89 27.68 27.85 243
1/24/2013 27.37 27.78 27.37 27.56 334
1/23/2013 27.52 27.60 27.47 27.51 186
1/22/2013 27.42 27.44 27.23 27.44 434
1/18/2013 27.35 27.40 27.26 27.37 126
1/17/2013 27.23 27.45 27.23 27.43 1059
1/16/2013 26.99 27.19 26.99 27.11 172
1/15/2013 26.96 27.05 26.86 27.03 155
1/14/2013 26.92 27.08 26.81 27.04 500
1/11/2013 26.92 26.99 26.87 26.98 192
1/10/2013 26.79 26.88 26.65 26.87 249
1/9/2013 26.58 26.69 26.57 26.66 418
1/8/2013 26.65 26.65 26.34 26.45 70
1/7/2013 26.52 26.65 26.52 26.62 390
1/4/2013 26.62 26.69 26.50 26.63 146
1/3/2013 26.76 26.84 26.50 26.55 171
1/2/2013 26.42 26.81 26.42 26.81 313
12/31/2012 25.42 25.86 25.33 25.85 305
12/28/2012 25.56 25.64 25.40 25.42 217
12/27/2012 25.83 25.83 25.35 25.72 210
Marketplace
Trading Center