QQEW: Historical Prices for First Trust Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	19.27	19.31	19.16	19.31	8,500	19.31
17-Dec-09	19.25	19.25	19.10	19.15	10,200	19.15
16-Dec-09	19.35	19.55	19.35	19.35	62,000	19.35
15-Dec-09	19.32	19.40	19.26	19.34	5,800	19.34
14-Dec-09	19.28	19.35	19.08	19.35	50,700	19.35
11-Dec-09	19.18	19.20	19.03	19.09	4,200	19.09
10-Dec-09	19.09	19.21	19.09	19.15	7,200	19.15
9-Dec-09	18.75	19.05	18.70	19.02	2,700	19.02
8-Dec-09	19.02	19.06	18.86	18.96	11,100	18.96
7-Dec-09	19.05	19.22	19.05	19.13	12,400	19.13
4-Dec-09	19.35	19.35	19.00	19.05	13,600	19.05
3-Dec-09	19.01	19.12	18.93	18.93	13,800	18.93
2-Dec-09	19.02	19.13	18.96	18.98	8,400	18.98
1-Dec-09	18.80	19.00	18.80	18.95	5,500	18.95
30-Nov-09	18.50	18.61	18.40	18.60	3,200	18.60
27-Nov-09	18.34	18.57	18.22	18.57	2,600	18.57
25-Nov-09	18.89	18.89	18.88	18.89	5,600	18.89
24-Nov-09	18.67	18.75	18.64	18.75	6,400	18.75
23-Nov-09	18.71	18.99	18.71	18.77	28,500	18.77
20-Nov-09	18.57	18.57	18.52	18.54	3,000	18.54
19-Nov-09	18.94	18.94	18.56	18.67	22,400	18.67
18-Nov-09	19.09	19.09	18.92	19.01	37,700	19.01
17-Nov-09	19.05	19.16	19.00	19.14	8,500	19.14
16-Nov-09	18.98	19.20	18.98	19.15	19,300	19.15
13-Nov-09	18.78	18.87	18.69	18.83	5,700	18.83
12-Nov-09	18.92	18.98	18.70	18.71	4,100	18.71
11-Nov-09	18.91	18.96	18.74	18.87	12,000	18.87
10-Nov-09	18.72	18.80	18.68	18.75	21,500	18.75
9-Nov-09	18.51	18.70	18.51	18.69	9,700	18.69
6-Nov-09	18.20	18.39	18.20	18.36	6,800	18.36
5-Nov-09	18.00	18.29	18.00	18.27	6,200	18.27
4-Nov-09	17.92	18.10	17.83	17.83	17,000	17.83
3-Nov-09	17.62	17.87	17.62	17.85	21,000	17.85
2-Nov-09	17.67	17.90	17.56	17.73	43,000	17.73
30-Oct-09	18.10	18.10	17.60	17.69	66,500	17.69
29-Oct-09	17.95	18.17	17.93	18.09	63,300	18.09
28-Oct-09	18.24	18.26	17.74	17.78	111,100	17.78
27-Oct-09	18.60	18.65	18.28	18.37	11,500	18.37
26-Oct-09	18.77	18.97	18.58	18.61	6,500	18.61
23-Oct-09	18.97	19.01	18.71	18.74	6,100	18.74
22-Oct-09	18.71	19.03	18.60	18.95	16,500	18.95
21-Oct-09	18.93	19.11	18.78	18.78	10,800	18.78
20-Oct-09	19.01	19.02	18.84	18.95	6,000	18.95
19-Oct-09	18.92	19.17	18.89	19.12	9,100	19.12
16-Oct-09	18.92	19.00	18.70	18.87	39,500	18.87
15-Oct-09	19.02	19.08	18.95	19.03	30,200	19.03
14-Oct-09	19.04	19.11	18.93	19.10	10,600	19.10
13-Oct-09	18.78	18.87	18.73	18.78	12,000	18.78
12-Oct-09	18.85	18.94	18.72	18.76	13,600	18.76
9-Oct-09	18.52	18.76	18.52	18.75	9,700	18.75
8-Oct-09	18.61	18.72	18.52	18.61	66,700	18.61
7-Oct-09	18.42	18.48	18.34	18.48	12,500	18.48
6-Oct-09	18.25	18.55	18.25	18.47	14,700	18.47
5-Oct-09	18.01	18.20	17.98	18.14	87,900	18.14
2-Oct-09	17.83	18.07	17.80	17.96	18,000	17.96
1-Oct-09	18.51	18.52	18.04	18.06	26,700	18.06
30-Sep-09	18.60	18.70	18.30	18.62	14,200	18.62
29-Sep-09	18.67	18.69	18.54	18.58	7,600	18.58
28-Sep-09	18.40	18.74	18.40	18.67	8,200	18.67
25-Sep-09	18.32	18.42	18.24	18.37	13,100	18.37
24-Sep-09	18.72	18.72	18.29	18.38	13,100	18.38
23-Sep-09	18.83	18.95	18.69	18.69	20,300	18.69
22-Sep-09	18.80	18.86	18.77	18.81	16,600	18.81
21-Sep-09	18.63	18.80	18.58	18.74	35,100	18.74
18-Sep-09	18.62	18.73	18.60	18.60	9,800	18.60
17-Sep-09	18.67	18.80	18.58	18.64	37,200	18.64
* 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