QCLN: Historical Prices for First Trust Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.40	14.47	14.37	14.45	7,000	14.45
24-Nov-09	14.30	14.38	14.21	14.32	9,200	14.32
23-Nov-09	14.40	14.60	14.33	14.36	28,300	14.36
20-Nov-09	14.30	14.30	14.09	14.19	76,900	14.19
19-Nov-09	14.61	14.61	14.16	14.34	63,800	14.34
18-Nov-09	14.63	14.75	14.42	14.62	338,200	14.62
17-Nov-09	14.69	14.69	14.51	14.64	17,500	14.64
16-Nov-09	14.37	14.83	14.37	14.68	14,800	14.68
13-Nov-09	14.00	14.28	13.99	14.24	20,700	14.24
12-Nov-09	14.26	14.26	13.90	13.91	14,200	13.91
11-Nov-09	14.30	14.30	14.15	14.24	14,600	14.24
10-Nov-09	14.17	14.34	14.01	14.11	36,100	14.11
9-Nov-09	14.13	14.29	14.13	14.25	13,200	14.25
6-Nov-09	14.06	14.08	13.74	13.91	12,400	13.91
5-Nov-09	13.82	14.05	13.82	14.04	11,300	14.04
4-Nov-09	13.84	13.90	13.58	13.58	8,000	13.58
3-Nov-09	13.57	13.70	13.26	13.70	14,800	13.70
2-Nov-09	13.56	13.77	13.28	13.42	23,900	13.42
30-Oct-09	14.08	14.08	13.55	13.57	27,400	13.57
29-Oct-09	13.74	14.10	13.70	14.04	138,700	14.04
28-Oct-09	14.33	14.34	13.81	13.82	22,100	13.82
27-Oct-09	14.60	14.62	14.28	14.32	23,800	14.32
26-Oct-09	14.86	15.04	14.55	14.59	20,100	14.59
23-Oct-09	15.22	15.22	14.77	14.77	14,700	14.77
22-Oct-09	15.18	15.26	14.92	15.16	21,400	15.16
21-Oct-09	15.34	15.57	15.20	15.21	14,200	15.21
20-Oct-09	15.44	15.51	15.20	15.33	18,600	15.33
19-Oct-09	15.20	15.44	15.10	15.43	13,700	15.43
16-Oct-09	15.30	15.30	15.06	15.18	11,500	15.18
15-Oct-09	15.50	15.50	15.30	15.40	16,400	15.40
14-Oct-09	15.67	15.67	15.40	15.62	11,000	15.62
13-Oct-09	15.66	15.66	15.34	15.42	10,800	15.42
12-Oct-09	15.55	15.75	15.55	15.63	14,600	15.63
9-Oct-09	15.02	15.40	15.02	15.40	11,700	15.40
8-Oct-09	15.07	15.17	14.99	15.06	10,200	15.06
7-Oct-09	14.97	15.01	14.88	14.97	15,000	14.97
6-Oct-09	14.81	15.05	14.81	14.95	12,700	14.95
5-Oct-09	14.48	14.69	14.48	14.64	12,300	14.64
2-Oct-09	14.41	14.73	14.39	14.41	18,200	14.41
1-Oct-09	15.33	15.33	14.58	14.58	32,400	14.58
30-Sep-09	15.50	15.60	15.21	15.41	17,500	15.41
29-Sep-09	15.39	15.54	15.34	15.40	9,900	15.40
28-Sep-09	15.25	15.46	15.25	15.40	8,400	15.40
25-Sep-09	15.24	15.34	15.15	15.27	9,200	15.27
24-Sep-09	15.89	15.89	15.23	15.34	18,100	15.34
23-Sep-09	16.05	16.06	15.75	15.77	32,700	15.77
22-Sep-09	16.02	16.10	15.92	15.98	20,300	15.98
21-Sep-09	15.85	15.88	15.61	15.85	15,600	15.85
18-Sep-09	16.09	16.09	15.85	15.95	7,200	15.95
17-Sep-09	15.79	16.10	15.75	15.87	14,500	15.87
16-Sep-09	15.46	15.83	15.46	15.80	16,700	15.80
15-Sep-09	15.14	15.51	15.14	15.48	12,300	15.48
14-Sep-09	15.18	15.21	14.97	15.17	13,500	15.17
11-Sep-09	15.40	15.50	15.12	15.21	11,900	15.21
10-Sep-09	15.27	15.49	15.19	15.46	17,700	15.46
9-Sep-09	14.92	15.27	14.92	15.13	38,500	15.13
8-Sep-09	14.59	15.01	14.59	15.00	33,100	15.00
4-Sep-09	14.19	14.52	14.19	14.52	7,300	14.52
3-Sep-09	13.97	14.09	13.93	14.07	9,000	14.07
2-Sep-09	13.77	13.97	13.73	13.91	10,600	13.91
1-Sep-09	14.25	14.43	13.79	13.85	19,200	13.85
31-Aug-09	14.54	14.54	14.21	14.28	15,900	14.28
28-Aug-09	14.61	14.82	14.55	14.63	12,600	14.63
27-Aug-09	14.50	14.50	14.15	14.49	39,700	14.49
26-Aug-09	14.41	14.48	14.31	14.44	18,200	14.44
25-Aug-09	14.33	14.46	14.32	14.32	51,600	14.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions