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

QQXT 
$39.49
*  
0.37
0.93%
Get QQXT Alerts
*Delayed - data as of Apr. 28, 2016  -  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-JAN-2016 TO 27-APR-2016

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 39.72 40 39.42 39.49 33,738
04/27/2016 39.84 40.01 39.6401 39.86 29,329
04/26/2016 40.02 40.04 39.75 39.8709 7,836
04/25/2016 40 40.1099 39.85 39.95 20,676
04/22/2016 40.12 40.2 39.86 40.16 15,436
04/21/2016 40.13 40.2799 39.9401 40.16 16,054
04/20/2016 40.03 40.2 39.91 40.06 16,877
04/19/2016 40.29 40.29 39.8732 39.95 88,325
04/18/2016 39.9 40.38 39.9 40.3799 62,915
04/15/2016 40.03 40.079 39.91 40.0501 10,566
04/14/2016 40.0526 40.2349 40.0301 40.092 24,809
04/13/2016 39.74 40.1316 39.74 40.1 12,205
04/12/2016 39.1201 39.55 39.0867 39.55 8,066
04/11/2016 39.63 39.7399 39.11 39.11 7,862
04/08/2016 39.8 39.8 39.336 39.46 3,842
04/07/2016 40.03 40.11 39.32 39.43 19,843
04/06/2016 39.5867 40.1301 39.44 40.1301 42,891
04/05/2016 39.34 39.46 39.2216 39.29 16,563
04/04/2016 39.9 39.9 39.66 39.67 22,781
04/01/2016 39.21 39.88 39.21 39.83 29,570
03/31/2016 39.32 39.6076 39.32 39.41 6,488
03/30/2016 39.46 39.5801 39.3 39.33 9,036
03/29/2016 38.69 39.2673 38.65 39.2048 57,962
03/28/2016 38.94 38.9492 38.72 38.73 50,071
03/24/2016 38.52 38.7699 38.4111 38.75 24,111
03/23/2016 39.1301 39.1301 38.79 38.79 10,402
03/22/2016 38.892 39.3845 38.892 39.3 7,720
03/21/2016 39.25 39.3258 39.12 39.29 13,714
03/18/2016 38.97 39.2399 38.9007 39.1301 74,003
03/17/2016 38.9 38.9812 38.61 38.89 11,858
03/16/2016 38.61 39.0331 38.58 38.95 35,265
03/15/2016 38.88 38.88 38.6 38.66 40,451
03/14/2016 38.9 39.1268 38.8201 39.05 10,550
03/11/2016 38.67 38.96 38.6425 38.96 7,650
03/10/2016 38.54 38.64 37.89 38.14 15,673
03/09/2016 38.44 38.44 38.1 38.27 106,975
03/08/2016 38.58 38.58 38.2699 38.2699 18,293
03/07/2016 38.42 39 38.42 38.7445 11,564
03/04/2016 38.6989 38.9499 38.55 38.711 15,693
03/03/2016 38.6 38.7647 38.5062 38.7647 80,342
03/02/2016 38.7 38.71 38.44 38.69 20,136
03/01/2016 38.12 38.7527 38.0032 38.74 19,215
02/29/2016 38.1228 38.2448 37.77 37.77 12,719
02/26/2016 38.235 38.268 38.0801 38.15 40,872
02/25/2016 37.8043 38.1095 37.612 38.1095 12,915
02/24/2016 36.835 37.76 36.7401 37.72 41,370
02/23/2016 37.56 37.7036 37.36 37.4785 328,137
02/22/2016 37.65 37.8 37.53 37.8 49,894
02/19/2016 36.75 37.13 36.63 37.13 27,090
02/18/2016 37.51 37.51 36.9603 36.97 83,454
02/17/2016 37 37.51 37 37.48 21,335
02/16/2016 36.1 36.48 36.0001 36.48 63,832
02/12/2016 35.21 35.6599 34.88 35.65 71,902
02/11/2016 34.59 35.08 34.52 35.08 102,273
02/10/2016 35.36 35.735 35.08 35.1 77,009
02/09/2016 34.5001 35.36 34.5 35 245,488
02/08/2016 35.37 35.37 34.58 35.1101 307,037
02/05/2016 37.24 37.24 35.8574 36 64,716
02/04/2016 37.09 37.46 36.9206 37.23 30,378
02/03/2016 37.2 37.2799 36.3366 37.15 183,368
02/02/2016 37.92 37.92 37.0801 37.26 255,374
02/01/2016 37.89 38.33 37.64 38.2145 444,011
01/29/2016 37.18 37.94 37.1 37.94 216,497
01/28/2016 37.77 37.77 36.76 37.15 38,799
01/27/2016 38.2299 38.25 37.33 37.4057 29,636
*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?