First Trust NASDAQ-100 Ex-Technology Sector Index Fund Historical Stock Prices

QQXT 
$36.5299
*  
0.2915
0.79%
Get QQXT Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading QQXT now
Exchange: NASDAQ

Community Rating:
View:    QQXT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  36.96  36.96  36.5299  36.5299 22,672
10/22/2014 36.96 36.96 36.5299 36.5299 22,672
10/21/2014 36.37 36.86 36.3399 36.8214 50,541
10/20/2014 35.29 35.88 35.29 35.8799 3,840
10/17/2014 35.5 35.6145 35.24 35.4136 24,714
10/16/2014 34.35 35.11 34.35 34.96 43,775
10/15/2014 34.77 35.26 34.24 35.17 162,139
10/14/2014 35.31 35.5046 35.1824 35.254 7,616
10/13/2014 35.78 35.78 35.06 35.06 22,389
10/10/2014 36.24 36.3101 35.74 35.74 9,779
10/09/2014 36.61 36.6101 36.3225 36.42 22,097
10/08/2014 36.51 36.99 36.29 36.97 17,627
10/07/2014 36.85 36.85 36.49 36.4907 4,910
10/06/2014 37.22 37.301 36.9 37.03 2,779
10/03/2014 36.62 37.06 36.62 37.0156 6,342
10/02/2014 36.34 36.51 36.022 36.47 11,638
10/01/2014 36.9 36.9 36.3239 36.43 6,863
09/30/2014 37 37.06 36.87 36.9815 13,919
09/29/2014 36.91 37.05 36.85 36.9501 4,786
09/26/2014 37 37.163 36.89 37.15 7,851
09/25/2014 37.35 37.35 36.84 36.92 14,975
09/24/2014 36.98 37.49 36.98 37.48 28,040
09/23/2014 37.1367 37.1367 36.9964 36.9972 4,365
09/22/2014 37.59 37.6708 37.1199 37.216 4,563
09/19/2014 37.83 37.83 37.45 37.57 11,210
09/18/2014 37.44 37.64 37.44 37.58 30,368
09/17/2014 37.44 37.51 37.23 37.361 11,086
09/16/2014 36.9 37.35 36.9 37.35 8,993
09/15/2014 37.43 37.43 36.93 37 3,747
09/12/2014 37.52 37.52 37.2965 37.39 8,166
09/11/2014 37.44 37.62 37.41 37.5798 12,411
09/10/2014 37.4 37.64 37.35 37.62 17,881
09/09/2014 37.79 37.79 37.43 37.4468 10,193
09/08/2014 37.77 37.89 37.722 37.78 3,982
09/05/2014 37.74 37.86 37.6293 37.86 4,849
09/04/2014 37.89 38.08 37.89 37.9269 11,781
09/03/2014 38.17 38.17 37.8852 37.938 12,211
09/02/2014 37.97 37.97 37.75 37.89 4,917
08/29/2014 37.84 37.84 37.6332 37.66 3,700
08/28/2014 37.63 37.71 37.6099 37.669 6,801
08/27/2014 37.82 37.82 37.65 37.6772 14,410
08/26/2014 37.6 37.7847 37.6 37.66 32,176
08/25/2014 37.6471 37.6699 37.5 37.6 13,154
08/22/2014 37.38 37.45 37.21 37.4 13,917
08/21/2014 37.2489 37.26 37.1971 37.26 8,006
08/20/2014 37.13 37.3 37.13 37.29 4,969
08/19/2014 37.19 37.277 37.17 37.25 5,130
08/18/2014 37.19 37.21 37.09 37.14 27,195
08/15/2014 37.04 37.04 36.71 36.9299 15,896
08/14/2014 36.48 36.67 36.48 36.6672 5,183
08/13/2014 36.3 36.4 36.2101 36.359 55,664
08/12/2014 36.23 36.24 36.02 36.0699 3,054
08/11/2014 36.17 36.27 36.16 36.18 18,949
08/08/2014 35.65 35.98 35.622 35.93 6,091
08/07/2014 35.87 35.873 35.5 35.5 5,874
08/06/2014 35.657 35.939 35.65 35.85 7,845
08/05/2014 35.7919 36 35.6604 35.67 12,782
08/04/2014 35.95 36.0799 35.76 36.0604 16,582
08/01/2014 36.04 36.04 35.64 35.78 3,811
07/31/2014 36.43 36.43 35.85 35.87 8,649
07/30/2014 36.52 36.61 36.4 36.57 7,553
07/29/2014 36.3468 36.48 36.3468 36.3801 4,605
07/28/2014 36.26 36.3248 36.238 36.306 2,180
07/25/2014 36.46 36.46 36.28 36.28 23,642
07/24/2014 36.53 36.6207 36.4746 36.5745 44,947
07/23/2014 36.46 36.51 36.43 36.5 3,092
07/22/2014 36.25 36.3648 36.25 36.29 3,176
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?