QQEW: Historical Prices for First Trust Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.76	18.87	18.62	18.81	5,700	18.81
8-Feb-10	18.47	18.75	18.47	18.69	8,300	18.69
5-Feb-10	18.67	18.67	18.27	18.64	11,500	18.64
4-Feb-10	19.00	19.00	18.61	18.62	9,000	18.62
3-Feb-10	19.06	19.18	19.03	19.18	77,100	19.18
2-Feb-10	18.95	19.19	18.89	19.19	30,000	19.19
1-Feb-10	18.75	18.94	18.73	18.94	5,800	18.94
29-Jan-10	19.07	19.12	18.65	18.67	71,200	18.67
28-Jan-10	19.27	19.31	18.79	18.94	53,300	18.94
27-Jan-10	19.13	19.24	19.11	19.17	52,500	19.17
26-Jan-10	19.21	19.34	19.10	19.20	12,100	19.20
25-Jan-10	19.33	19.33	19.16	19.30	56,500	19.30
22-Jan-10	19.67	19.67	19.20	19.20	17,100	19.20
21-Jan-10	19.92	20.05	19.61	19.69	12,600	19.69
20-Jan-10	20.03	20.03	19.69	19.91	18,600	19.91
19-Jan-10	19.93	20.21	19.93	20.16	14,500	20.16
15-Jan-10	20.20	20.20	19.85	19.93	13,900	19.93
14-Jan-10	20.22	20.27	20.16	20.21	39,100	20.21
13-Jan-10	20.04	20.30	19.94	20.23	14,100	20.23
12-Jan-10	20.12	20.12	19.78	19.92	36,400	19.92
11-Jan-10	20.24	20.25	20.09	20.24	19,100	20.24
8-Jan-10	20.02	20.21	20.02	20.18	9,100	20.18
7-Jan-10	20.06	20.09	19.96	20.04	38,000	20.04
6-Jan-10	20.02	20.17	20.02	20.05	32,400	20.05
5-Jan-10	20.11	20.11	19.95	20.09	21,000	20.09
4-Jan-10	19.95	20.13	19.95	20.06	49,100	20.06
31-Dec-09	19.90	19.94	19.75	19.75	23,000	19.75
30-Dec-09	19.87	19.96	19.87	19.95	17,300	19.95
29-Dec-09	19.88	19.89	19.84	19.87	17,900	19.87
28-Dec-09	19.93	19.99	19.89	19.89	64,900	19.89
24-Dec-09	19.78	19.88	19.78	19.87	5,200	19.87
23-Dec-09	19.70	19.76	19.62	19.73	163,000	19.73
22-Dec-09	19.58	19.76	19.53	19.65	22,400	19.65
22-Dec-09	$ 0.045 Dividend
21-Dec-09	19.46	19.58	19.46	19.55	10,700	19.50
18-Dec-09	19.27	19.31	19.16	19.31	8,500	19.27
17-Dec-09	19.25	19.25	19.10	19.15	10,200	19.11
16-Dec-09	19.35	19.55	19.35	19.35	62,000	19.31
15-Dec-09	19.32	19.40	19.26	19.34	5,800	19.30
14-Dec-09	19.28	19.35	19.08	19.35	50,700	19.31
11-Dec-09	19.18	19.20	19.03	19.09	4,200	19.05
10-Dec-09	19.09	19.21	19.09	19.15	7,200	19.11
9-Dec-09	18.75	19.05	18.70	19.02	2,700	18.98
8-Dec-09	19.02	19.06	18.86	18.96	11,100	18.92
7-Dec-09	19.05	19.22	19.05	19.13	12,400	19.09
4-Dec-09	19.35	19.35	19.00	19.05	13,600	19.01
3-Dec-09	19.01	19.12	18.93	18.93	13,800	18.89
2-Dec-09	19.02	19.13	18.96	18.98	8,400	18.94
1-Dec-09	18.80	19.00	18.80	18.95	5,500	18.91
30-Nov-09	18.50	18.61	18.40	18.60	3,200	18.56
27-Nov-09	18.34	18.57	18.22	18.57	2,600	18.53
25-Nov-09	18.89	18.89	18.88	18.89	5,600	18.85
24-Nov-09	18.67	18.75	18.64	18.75	6,400	18.71
23-Nov-09	18.71	18.99	18.71	18.77	28,500	18.73
20-Nov-09	18.57	18.57	18.52	18.54	3,000	18.50
19-Nov-09	18.94	18.94	18.56	18.67	22,400	18.63
18-Nov-09	19.09	19.09	18.92	19.01	37,700	18.97
17-Nov-09	19.05	19.16	19.00	19.14	8,500	19.10
16-Nov-09	18.98	19.20	18.98	19.15	19,300	19.11
13-Nov-09	18.78	18.87	18.69	18.83	5,700	18.79
12-Nov-09	18.92	18.98	18.70	18.71	4,100	18.67
11-Nov-09	18.91	18.96	18.74	18.87	12,000	18.83
10-Nov-09	18.72	18.80	18.68	18.75	21,500	18.71
9-Nov-09	18.51	18.70	18.51	18.69	9,700	18.65
6-Nov-09	18.20	18.39	18.20	18.36	6,800	18.32
5-Nov-09	18.00	18.29	18.00	18.27	6,200	18.23
4-Nov-09	17.92	18.10	17.83	17.83	17,000	17.79
* 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