QTEC: Historical Prices for First Trust Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	20.49	20.60	20.38	20.60	27,600	20.60
17-Dec-09	20.45	20.53	20.28	20.33	38,300	20.33
16-Dec-09	20.48	20.69	20.48	20.57	62,400	20.57
15-Dec-09	20.27	20.42	20.18	20.27	22,400	20.27
14-Dec-09	20.24	20.35	20.14	20.35	94,100	20.35
11-Dec-09	20.27	20.27	19.98	20.08	46,700	20.08
10-Dec-09	20.28	20.34	20.15	20.21	40,600	20.21
9-Dec-09	20.00	20.20	19.84	20.18	45,700	20.18
8-Dec-09	20.10	20.14	19.85	20.08	51,200	20.08
7-Dec-09	20.20	20.28	20.11	20.15	38,700	20.15
4-Dec-09	20.19	20.30	19.84	20.12	75,900	20.12
3-Dec-09	20.02	20.08	19.82	19.82	87,100	19.82
2-Dec-09	19.83	20.00	19.80	19.90	39,100	19.90
1-Dec-09	19.55	19.85	19.55	19.73	30,900	19.73
30-Nov-09	19.35	19.39	19.15	19.39	24,800	19.39
27-Nov-09	19.12	19.70	19.00	19.39	27,500	19.39
25-Nov-09	19.70	19.74	19.63	19.73	23,300	19.73
24-Nov-09	19.70	19.70	19.48	19.62	27,600	19.62
23-Nov-09	19.58	19.80	19.58	19.69	48,500	19.69
20-Nov-09	19.42	19.42	19.27	19.39	66,100	19.39
19-Nov-09	19.76	19.76	19.38	19.58	94,000	19.58
18-Nov-09	20.06	20.06	19.81	19.97	85,500	19.97
17-Nov-09	20.08	20.18	19.98	20.18	66,500	20.18
16-Nov-09	19.97	20.19	19.94	20.14	100,800	20.14
13-Nov-09	19.72	19.90	19.63	19.84	113,500	19.84
12-Nov-09	19.81	19.94	19.58	19.62	38,200	19.62
11-Nov-09	19.83	19.96	19.69	19.79	137,200	19.79
10-Nov-09	19.70	19.78	19.56	19.65	143,600	19.65
9-Nov-09	19.37	19.71	19.35	19.67	638,300	19.67
6-Nov-09	19.00	19.19	19.00	19.17	69,300	19.17
5-Nov-09	18.86	19.19	18.86	19.10	41,700	19.10
4-Nov-09	18.73	18.88	18.66	18.66	49,300	18.66
3-Nov-09	18.50	18.59	18.37	18.57	15,000	18.57
2-Nov-09	18.51	18.71	18.29	18.57	101,400	18.57
30-Oct-09	18.97	18.97	18.45	18.50	34,900	18.50
29-Oct-09	18.73	19.06	18.73	19.05	95,100	19.05
28-Oct-09	18.95	19.08	18.53	18.53	64,600	18.53
27-Oct-09	19.35	19.51	19.00	19.06	90,100	19.06
26-Oct-09	19.51	19.86	19.35	19.41	45,500	19.41
23-Oct-09	19.85	19.85	19.45	19.51	23,200	19.51
22-Oct-09	19.54	19.82	19.42	19.79	15,000	19.79
21-Oct-09	19.70	19.90	19.49	19.56	22,700	19.56
20-Oct-09	19.84	19.84	19.59	19.70	30,900	19.70
19-Oct-09	19.50	19.79	19.26	19.79	13,700	19.79
16-Oct-09	19.60	19.60	19.30	19.50	60,600	19.50
15-Oct-09	19.73	19.73	19.59	19.70	17,900	19.70
14-Oct-09	19.95	19.95	19.73	19.80	87,900	19.80
13-Oct-09	19.55	19.67	19.48	19.59	38,600	19.59
12-Oct-09	19.54	19.67	19.41	19.53	33,100	19.53
9-Oct-09	19.05	19.42	19.05	19.42	27,600	19.42
8-Oct-09	19.16	19.21	18.98	19.12	35,600	19.12
7-Oct-09	18.99	19.04	18.91	19.02	43,000	19.02
6-Oct-09	18.77	19.10	18.77	19.04	26,700	19.04
5-Oct-09	18.48	18.74	18.41	18.66	22,700	18.66
2-Oct-09	18.27	18.64	18.24	18.39	83,300	18.39
1-Oct-09	19.13	19.13	18.57	18.60	90,200	18.60
30-Sep-09	19.12	19.35	18.87	19.13	17,400	19.13
29-Sep-09	19.24	19.25	18.98	19.07	30,800	19.07
28-Sep-09	18.95	19.35	18.95	19.20	12,500	19.20
25-Sep-09	18.84	18.95	18.55	18.81	77,200	18.81
24-Sep-09	19.34	19.39	18.92	19.02	33,500	19.02
23-Sep-09	19.46	19.61	19.28	19.28	34,100	19.28
22-Sep-09	19.28	19.29	19.18	19.27	10,400	19.27
21-Sep-09	19.07	19.25	18.99	19.21	26,400	19.21
18-Sep-09	19.09	19.20	19.00	19.15	24,900	19.15
17-Sep-09	19.24	19.27	19.05	19.06	21,700	19.06
* 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