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

QQXT 
$41.3988
*  
0.278
0.68%
Get QQXT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading QQXT now
Exchange: NASDAQ

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.17  41.45  41.30  41.3988 6,524
03/27/2015 41.3 41.45 41.3 41.3988 6,524
03/26/2015 41.22 41.293 40.96 41.1208 9,237
03/25/2015 42.16 42.16 41.4399 41.4399 8,261
03/24/2015 42.31 42.382 42.05 42.05 6,516
03/23/2015 42.37 42.47 42.2 42.2 7,326
03/20/2015 42.4 42.5 42.2401 42.421 27,040
03/19/2015 42.15 42.15 42.0081 42.0599 8,945
03/18/2015 41.5 42.151 41.3485 42.08 10,169
03/17/2015 41.49 41.75 41.426 41.67 18,134
03/16/2015 41.43 41.681 41.43 41.681 18,945
03/13/2015 41.48 41.48 40.99 41.1699 7,957
03/12/2015 40.96 41.4672 40.96 41.4672 9,767
03/11/2015 40.9606 41.08 40.9224 40.94 4,258
03/10/2015 41.31 41.31 40.965 40.99 31,057
03/09/2015 41.55 41.62 41.41 41.61 9,526
03/06/2015 41.8999 41.91 41.38 41.4293 70,535
03/05/2015 41.86 42.1 41.86 42.0645 13,323
03/04/2015 42.02 42.02 41.7089 41.86 42,371
03/03/2015 42.17 42.17 41.959 42.129 52,567
03/02/2015 42.05 42.21 42.0499 42.21 8,349
02/27/2015 42.004 42.02 41.8652 41.95 7,302
02/26/2015 41.84 41.97 41.78 41.887 77,765
02/25/2015 41.8 41.98 41.773 41.88 15,382
02/24/2015 41.77 41.77 41.6028 41.7101 10,029
02/23/2015 41.77 41.8072 41.6499 41.75 9,092
02/20/2015 41.59 41.8081 41.36 41.803 31,438
02/19/2015 41.42 41.6 41.42 41.5335 10,677
02/18/2015 41.3 41.36 41.23 41.35 15,166
02/17/2015 41.28 41.32 41.105 41.2299 31,163
02/13/2015 40.98 41.1903 40.9599 41.1903 20,968
02/12/2015 40.64 40.858 40.55 40.858 15,252
02/11/2015 40.3 40.482 40.2101 40.378 17,149
02/10/2015 40.19 40.4468 39.9999 40.43 7,619
02/09/2015 40.044 40.09 39.9246 39.938 13,798
02/06/2015 40.2534 40.405 40.0992 40.1 23,243
02/05/2015 40.15 40.39 40.135 40.39 148,237
02/04/2015 39.93 40.23 39.91 39.9999 30,139
02/03/2015 39.9 40.3 39.81 40.3 14,488
02/02/2015 39.27 39.29 38.8696 39.29 16,246
01/30/2015 39.5 39.77 39.16 39.1664 21,020
01/29/2015 39.35 39.59 39.09 39.56 17,418
01/28/2015 40.04 40.09 39.2801 39.3 39,758
01/27/2015 39.87 40.07 39.6 39.8 46,562
01/26/2015 39.96 40.1699 39.808 40.12 12,104
01/23/2015 39.84 40.0858 39.84 39.97 9,606
01/22/2015 39.33 39.909 39.12 39.9001 12,718
01/21/2015 39.11 39.35 39.074 39.2486 16,815
01/20/2015 38.97 39.07 38.55 38.9624 20,933
01/16/2015 38.18 38.86 38.18 38.86 21,146
01/15/2015 38.7099 38.73 38.3001 38.32 19,098
01/14/2015 38.62 38.85 38.4201 38.74 23,147
01/13/2015 39.53 39.72 38.77 38.99 42,700
01/12/2015 39.42 39.42 39.0101 39.09 36,254
01/09/2015 39.5553 39.6099 39.24 39.32 12,738
01/08/2015 39.53 39.7899 39.53 39.724 22,273
01/07/2015 39.1699 39.1699 38.8201 39.1299 11,430
01/06/2015 39.22 39.22 38.35 38.64 22,311
01/05/2015 39.39 39.49 38.96 39.03 20,849
01/02/2015 40.03 40.03 39.509 39.664 10,052
12/31/2014 40.23 40.2423 40 40 2,940
12/30/2014 40.26 40.26 40.039 40.04 9,549
12/29/2014 40.83 40.83 40.1 40.289 7,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?