Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 20, 2009, 10:55PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
First Trust NASDAQ-100 ex-Tech Sector (QQXT)On Dec 18: 17.32  Up 0.01 (0.09%)  
MORE ON QQXT
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-0917.3517.3917.2917.324,20017.32
17-Dec-0917.3018.0117.2317.317,30017.31
16-Dec-0917.5117.5917.5017.501,50017.50
15-Dec-0917.5117.5917.5117.531,60017.53
14-Dec-0917.4717.5717.4217.5712,60017.57
11-Dec-0917.4117.4317.2317.3315,50017.33
10-Dec-0917.3717.4017.3417.345,20017.34
9-Dec-0917.1617.2317.0217.236,10017.23
8-Dec-0917.2017.2017.1617.2080017.20
7-Dec-0917.3717.4217.3317.343,20017.34
4-Dec-0917.4717.4917.2117.3711,50017.37
3-Dec-0917.3817.4117.2517.2511,80017.25
2-Dec-0917.3917.3917.3117.363,70017.36
1-Dec-0917.2817.3417.2517.335,10017.33
30-Nov-0916.9517.0016.9316.941,20016.94
27-Nov-0917.1717.1717.0117.011,40017.01
25-Nov-0917.1517.2917.1517.293,00017.29
24-Nov-0917.1717.1717.0117.105,10017.10
23-Nov-0917.2117.3317.1117.116,10017.11
20-Nov-0917.0217.0216.9117.005,60017.00
19-Nov-0916.9817.0616.9717.066,30017.06
18-Nov-0917.3717.3717.2117.355,20017.35
17-Nov-0917.3317.4117.3117.4010,00017.40
16-Nov-0917.3917.4317.3817.429,60017.42
13-Nov-0917.0917.1917.0617.074,00017.07
12-Nov-0917.1817.2017.0917.112,40017.11
11-Nov-0917.2217.2217.1117.168,00017.16
10-Nov-0917.0817.1017.0117.057,30017.05
9-Nov-0916.8717.0216.8717.023,60017.02
6-Nov-0916.7816.7916.6216.793,70016.79
5-Nov-0916.4516.6816.4516.6590016.65
4-Nov-0916.4016.5516.4016.471,90016.47
3-Nov-0916.2216.3316.2216.332,10016.33
2-Nov-0916.1716.3916.1116.1715,40016.17
30-Oct-0916.2916.3116.1216.1310,50016.13
29-Oct-0916.3416.5516.3416.535,50016.53
28-Oct-0916.7116.7116.2716.279,70016.27
27-Oct-0916.8817.0616.8516.884,40016.88
26-Oct-0917.1917.4017.0017.042,70017.04
23-Oct-0917.3017.3117.1217.167,50017.16
22-Oct-0917.2217.3717.1017.376,70017.37
21-Oct-0917.4817.5517.4117.4410,60017.44
20-Oct-0917.4317.4317.3117.393,70017.39
19-Oct-0917.4317.6517.4317.5981,40017.59
16-Oct-0917.4517.4517.2617.435,80017.43
15-Oct-0917.4817.6017.4417.569,50017.56
14-Oct-0917.4017.5517.3117.552,80017.55
13-Oct-0917.2517.2817.1917.241,20017.24
12-Oct-0917.4217.4217.1417.256,10017.25
9-Oct-0917.2017.2517.1917.194,40017.19
8-Oct-0917.2117.3217.1917.204,50017.20
7-Oct-0916.9917.0616.9816.982,90016.98
6-Oct-0917.0817.1316.9417.037,70017.03
5-Oct-0916.7416.8316.6816.793,30016.79
2-Oct-0916.5016.7216.5016.6011,70016.60
1-Oct-0916.9016.9316.7316.733,60016.73
30-Sep-0916.9417.3016.9417.192,60017.19
29-Sep-0917.2417.2517.1317.216,40017.21
28-Sep-0917.1417.2817.1417.192,30017.19
25-Sep-0917.0417.0416.9316.962,40016.96
24-Sep-0917.2517.2516.8916.976,60016.97
23-Sep-0917.3217.4917.3017.4616,10017.46
22-Sep-0917.4217.4717.3717.373,30017.37
21-Sep-0917.3517.3717.3117.371,40017.37
18-Sep-0917.2717.3117.1817.303,20017.30
17-Sep-0917.2717.3617.1817.262,50017.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions