Nasdaq-100 Technology Index Fund FT (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.90	20.12	19.87	20.10	9,415	+0.05(+0.23%)
Jan 30, 2007	19.98	20.06	19.94	20.05	4,590	+0.09(+0.47%)
Jan 29, 2007	19.96	20.10	19.93	19.96	7,310	-0.07(-0.37%)
Jan 26, 2007	19.98	20.12	19.88	20.03	7,641	+0.05(+0.25%)
Jan 25, 2007	20.20	20.34	19.97	19.98	7,900	-0.25(-1.24%)
Jan 24, 2007	20.02	20.26	19.99	20.23	12,136	+0.45(+2.27%)
Jan 23, 2007	19.85	19.94	19.77	19.78	13,095	+0.00(+0.02%)
Jan 22, 2007	20.00	20.00	19.67	19.78	33,377	-0.23(-1.17%)
Jan 19, 2007	19.82	20.01	19.82	20.01	13,296	+0.07(+0.35%)
Jan 18, 2007	20.50	20.50	19.88	19.94	46,494	-0.64(-3.11%)
Jan 17, 2007	20.66	20.68	20.53	20.58	7,669	-0.17(-0.80%)
Jan 16, 2007	20.91	20.96	20.69	20.75	15,843	-0.16(-0.78%)
Jan 12, 2007	20.83	20.93	20.81	20.91	42,598	+0.09(+0.43%)
Jan 11, 2007	20.83	20.94	20.76	20.82	73,864	+0.12(+0.58%)
Jan 10, 2007	20.30	20.72	20.30	20.70	23,411	+0.25(+1.22%)
Jan 09, 2007	20.43	20.49	20.27	20.45	51,246	+0.08(+0.39%)
Jan 08, 2007	20.35	20.51	20.23	20.37	11,300	+0.08(+0.39%)
Jan 05, 2007	20.36	20.36	20.16	20.29	4,720	-0.09(-0.43%)
Jan 04, 2007	20.13	20.38	20.02	20.38	4,741	+0.39(+1.94%)
Jan 03, 2007	20.05	20.43	19.68	19.99	27,285	-0.01(-0.05%)
Dec 29, 2006	20.01	20.19	20.00	20.00	10,295	-0.08(-0.38%)
Dec 28, 2006	20.07	20.10	19.98	20.08	7,375	-0.03(-0.17%)
Dec 27, 2006	20.06	20.13	20.03	20.11	3,690	+0.15(+0.75%)
Dec 26, 2006	19.89	19.96	19.85	19.96	6,400	+0.08(+0.40%)
Dec 22, 2006	20.14	20.14	19.86	19.88	103,800	-0.20(-1.00%)
Dec 21, 2006	20.21	20.25	20.00	20.08	21,930	-0.21(-1.03%)
Dec 20, 2006	20.40	20.43	20.29	20.29	7,501	-0.01(-0.05%)
Dec 19, 2006	20.18	20.35	20.06	20.30	18,282	-0.11(-0.52%)
Dec 18, 2006	20.61	20.75	20.31	20.41	12,586	-0.19(-0.92%)
Dec 15, 2006	20.59	20.70	20.57	20.60	33,730	+0.03(+0.15%)
Dec 14, 2006	20.54	20.61	20.54	20.57	15,181	+0.36(+1.80%)
Dec 13, 2006	20.40	20.40	20.12	20.20	13,651	+0.00(+0.00%)
Dec 12, 2006	20.35	20.38	20.20	20.20	6,676	-0.14(-0.68%)
Dec 11, 2006	20.20	20.47	20.20	20.34	4,737	+0.00(+0.00%)
Dec 08, 2006	20.12	20.47	20.12	20.34	5,596	+0.02(+0.12%)
Dec 07, 2006	20.61	20.62	20.29	20.32	7,452	-0.19(-0.93%)
Dec 06, 2006	20.55	20.60	20.45	20.51	8,510	-0.08(-0.38%)
Dec 05, 2006	20.74	20.74	20.56	20.58	28,184	-0.06(-0.30%)
Dec 04, 2006	20.39	20.75	20.39	20.65	5,021	+0.34(+1.69%)
Dec 01, 2006	20.25	20.55	20.11	20.30	47,230	-0.29(-1.40%)
Nov 30, 2006	20.51	20.65	20.40	20.59	6,600	+0.10(+0.49%)
Nov 29, 2006	20.54	20.56	20.33	20.49	19,427	+0.09(+0.42%)
Nov 28, 2006	20.33	20.40	20.20	20.40	6,899	+0.02(+0.12%)
Nov 27, 2006	20.95	20.95	20.38	20.38	30,914	-0.60(-2.86%)
Nov 24, 2006	20.99	21.03	20.84	20.98	101,690	-0.06(-0.29%)
Nov 22, 2006	20.85	21.07	20.82	21.04	37,709	+0.28(+1.35%)
Nov 21, 2006	20.84	20.84	20.70	20.76	46,656	+0.02(+0.08%)
Nov 20, 2006	20.52	20.75	20.48	20.74	4,708	+0.15(+0.74%)
Nov 17, 2006	20.49	20.59	20.48	20.59	8,504	-0.01(-0.04%)
Nov 16, 2006	20.60	20.62	20.41	20.60	20,127	+0.00(+0.00%)
Nov 15, 2006	20.53	20.82	20.48	20.60	109,149	+0.03(+0.15%)
Nov 14, 2006	20.31	20.57	20.10	20.57	212,252	+0.33(+1.63%)
Nov 13, 2006	20.00	20.24	19.97	20.24	37,822	+0.30(+1.50%)
Nov 10, 2006	19.85	19.94	19.76	19.94	14,996	+0.13(+0.66%)
Nov 09, 2006	20.17	20.17	19.80	19.81	54,358	-0.16(-0.80%)
Nov 08, 2006	19.82	20.05	19.78	19.97	32,546	+0.11(+0.55%)
Nov 07, 2006	19.72	20.01	19.69	19.86	33,359	+0.20(+1.00%)
Nov 06, 2006	19.41	19.73	19.37	19.66	17,799	+0.36(+1.89%)
Nov 03, 2006	19.29	19.30	19.17	19.30	10,276	+0.05(+0.24%)
Nov 02, 2006	19.25	19.25	19.15	19.25	5,620	+0.03(+0.18%)
Nov 01, 2006	19.57	19.57	19.00	19.22	61,853	-0.29(-1.49%)
Oct 31, 2006	19.72	19.72	19.41	19.51	9,783	+0.04(+0.21%)
Oct 30, 2006	19.27	19.56	19.26	19.47	9,218	+0.32(+1.67%)
Oct 27, 2006	19.72	19.72	19.11	19.15	12,691	-0.33(-1.69%)
Oct 26, 2006	19.58	19.58	19.19	19.48	2,870	+0.10(+0.53%)
Oct 25, 2006	19.39	19.39	19.19	19.38	7,375	+0.21(+1.10%)
Oct 24, 2006	19.12	19.17	19.09	19.17	2,496	-0.08(-0.43%)
Oct 23, 2006	19.00	19.38	19.00	19.25	7,271	+0.15(+0.77%)
Oct 20, 2006	19.49	19.49	19.05	19.10	2,815	-0.08(-0.40%)
Oct 19, 2006	19.04	19.34	18.84	19.18	9,553	-0.09(-0.48%)
Oct 18, 2006	19.96	19.96	18.60	19.27	52,112	-0.32(-1.62%)
Oct 17, 2006	19.98	20.00	19.38	19.59	9,163	-0.27(-1.36%)
Oct 16, 2006	19.94	19.94	19.79	19.86	15,434	+0.08(+0.40%)
Oct 13, 2006	19.84	19.84	19.54	19.78	20,893	+0.14(+0.71%)
Oct 12, 2006	19.59	19.64	19.39	19.64	17,054	+0.27(+1.39%)
Oct 11, 2006	19.40	19.55	19.23	19.37	12,988	+0.15(+0.78%)
Oct 10, 2006	19.31	19.37	19.22	19.22	15,870	-0.11(-0.57%)
Oct 09, 2006	19.25	19.41	19.25	19.33	3,790	+0.08(+0.42%)
Oct 06, 2006	19.29	19.30	19.17	19.25	4,655	-0.01(-0.05%)
Oct 05, 2006	19.25	19.26	19.12	19.26	8,559	+0.16(+0.83%)
Oct 04, 2006	18.82	19.19	18.82	19.10	11,484	+0.38(+2.04%)
Oct 03, 2006	18.51	18.78	18.51	18.72	3,563	-0.06(-0.32%)
Oct 02, 2006	19.23	19.23	18.50	18.78	11,887	-0.19(-1.00%)
Sep 29, 2006	19.19	19.19	18.96	18.97	7,480	-0.02(-0.11%)
Sep 28, 2006	18.93	19.02	18.88	18.99	6,119	+0.05(+0.26%)
Sep 27, 2006	19.24	19.70	18.18	18.94	36,285	-0.13(-0.68%)
Sep 26, 2006	19.36	19.36	18.89	19.07	26,139	+0.01(+0.05%)
Sep 25, 2006	18.99	19.27	18.58	19.06	7,115	+0.34(+1.82%)
Sep 22, 2006	19.24	19.24	18.66	18.72	17,754	-0.14(-0.74%)
Sep 21, 2006	19.09	19.81	18.83	18.86	31,425	-0.17(-0.89%)
Sep 20, 2006	18.99	19.08	18.90	19.03	18,041	+0.34(+1.82%)
Sep 19, 2006	19.17	19.70	18.48	18.69	43,503	-0.70(-3.61%)
Sep 18, 2006	18.95	20.00	18.75	19.39	19,431	+0.63(+3.36%)
Sep 15, 2006	18.97	19.02	18.69	18.76	68,649	+0.06(+0.32%)
Sep 14, 2006	18.66	18.73	18.59	18.70	25,009	+0.06(+0.32%)
Sep 13, 2006	18.70	18.70	18.46	18.64	64,246	+0.16(+0.87%)
Sep 12, 2006	18.26	18.49	18.19	18.48	18,781	+0.51(+2.84%)
Sep 11, 2006	17.66	18.05	17.66	17.97	12,556	+0.22(+1.24%)
Sep 08, 2006	17.66	17.79	17.66	17.75	1,300	+0.10(+0.57%)
Sep 07, 2006	17.61	17.66	17.61	17.65	600	-0.18(-1.01%)
Sep 06, 2006	18.10	18.10	17.83	17.83	6,841	-0.44(-2.41%)
Sep 05, 2006	18.19	18.27	18.19	18.27	1,110	+0.19(+1.05%)
Sep 01, 2006	18.08	18.12	18.08	18.08	1,980	-0.03(-0.17%)
Aug 31, 2006	18.38	18.38	18.07	18.11	1,850	-0.02(-0.11%)
Aug 30, 2006	18.02	18.17	17.99	18.13	28,300	+0.15(+0.83%)
Aug 29, 2006	17.79	17.98	17.74	17.98	1,376	+0.08(+0.45%)
Aug 28, 2006	17.88	17.90	17.88	17.90	9,505	+0.20(+1.13%)
Aug 25, 2006	17.74	17.84	17.70	17.70	1,840	+0.08(+0.45%)
Aug 24, 2006	17.68	17.68	17.47	17.62	3,030	+0.07(+0.40%)
Aug 23, 2006	17.82	17.84	17.48	17.55	13,231	-0.13(-0.74%)
Aug 22, 2006	17.65	17.79	17.65	17.68	500	-0.01(-0.06%)
Aug 21, 2006	17.66	17.70	17.66	17.69	1,050	-0.26(-1.45%)
Aug 18, 2006	17.72	17.97	17.72	17.95	7,162	+0.01(+0.07%)
Aug 17, 2006	17.91	18.07	17.76	17.94	6,149	+0.20(+1.11%)
Aug 16, 2006	17.42	17.74	17.35	17.74	18,419	+0.51(+2.96%)
Aug 15, 2006	17.07	17.26	17.06	17.23	6,400	+0.59(+3.55%)
Aug 14, 2006	16.78	16.82	16.64	16.64	4,300	+0.00(+0.00%)
Aug 11, 2006	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Aug 10, 2006	16.59	16.66	16.48	16.64	1,200	-0.11(-0.66%)
Aug 09, 2006	16.75	16.87	16.75	16.75	1,504	+0.33(+2.01%)
Aug 08, 2006	16.57	16.60	16.42	16.42	2,540	-0.14(-0.85%)
Aug 07, 2006	16.60	16.60	16.50	16.56	2,680	-0.07(-0.42%)
Aug 04, 2006	17.04	17.04	16.63	16.63	5,764	+0.05(+0.30%)
Aug 03, 2006	16.58	16.58	16.58	16.58	0	+0.00(+0.00%)
Aug 02, 2006	16.60	16.60	16.58	16.58	12,445	+0.21(+1.28%)
Aug 01, 2006	16.40	16.40	16.37	16.37	4,700	-0.27(-1.62%)
Jul 31, 2006	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Jul 28, 2006	16.49	16.65	16.49	16.64	3,380	+0.33(+2.02%)
Jul 27, 2006	16.55	16.55	16.31	16.31	2,200	+0.04(+0.25%)
Jul 26, 2006	16.14	16.35	16.14	16.27	4,493	+0.23(+1.43%)
Jul 25, 2006	16.04	16.04	16.04	16.04	0	+0.00(+0.00%)
Jul 24, 2006	15.86	16.10	15.86	16.04	3,195	+0.33(+2.10%)
Jul 21, 2006	15.87	15.87	15.69	15.71	5,400	-0.42(-2.60%)
Jul 20, 2006	16.44	16.45	16.13	16.13	3,790	-0.31(-1.89%)
Jul 19, 2006	16.29	16.50	16.22	16.44	3,900	+0.40(+2.49%)
Jul 18, 2006	16.37	16.37	15.87	16.04	4,199	-0.08(-0.50%)
Jul 17, 2006	16.08	16.23	16.08	16.12	132,950	-0.02(-0.12%)
Jul 14, 2006	16.11	16.18	16.09	16.14	8,914	-0.11(-0.68%)
Jul 13, 2006	16.25	16.25	16.24	16.25	200	-0.23(-1.40%)
Jul 12, 2006	16.49	16.53	16.48	16.48	12,084	-0.38(-2.25%)
Jul 11, 2006	16.57	16.87	16.57	16.86	1,900	+0.19(+1.14%)
Jul 10, 2006	17.01	17.02	16.65	16.67	8,100	-0.43(-2.51%)
Jul 07, 2006	17.20	17.23	17.10	17.10	6,157	-0.24(-1.38%)
Jul 06, 2006	17.42	17.42	17.32	17.34	7,485	-0.05(-0.29%)
Jul 05, 2006	17.39	17.43	17.38	17.39	6,113	-0.27(-1.53%)
Jul 03, 2006	17.66	17.66	17.66	17.66	0	+0.00(+0.00%)
Jun 30, 2006	17.64	17.85	17.60	17.66	6,150	+0.23(+1.32%)
Jun 29, 2006	17.19	17.43	17.19	17.43	5,300	+0.24(+1.40%)
Jun 28, 2006	17.03	17.21	16.98	17.19	18,114	+0.05(+0.29%)
Jun 27, 2006	17.49	17.49	17.12	17.14	8,470	-0.41(-2.36%)
Jun 26, 2006	17.54	17.61	17.48	17.55	7,900	-0.01(-0.04%)
Jun 23, 2006	17.51	17.56	17.50	17.56	3,200	+0.00(+0.01%)
Jun 22, 2006	17.51	17.58	17.48	17.56	14,236	-0.19(-1.07%)
Jun 21, 2006	17.74	17.86	17.73	17.75	3,613	+0.35(+1.98%)
Jun 20, 2006	17.47	17.47	17.32	17.40	1,000	+0.06(+0.37%)
Jun 19, 2006	17.51	17.55	17.31	17.34	14,042	-0.19(-1.08%)
Jun 16, 2006	17.50	17.54	17.50	17.53	1,400	-0.14(-0.79%)
Jun 15, 2006	17.28	17.73	17.28	17.67	16,550	+0.74(+4.37%)
Jun 14, 2006	16.99	17.03	16.89	16.93	5,500	+0.00(+0.00%)
Jun 13, 2006	16.82	17.14	16.82	16.93	10,427	-0.07(-0.41%)
Jun 12, 2006	17.25	17.31	16.99	17.00	8,633	-0.41(-2.35%)
Jun 09, 2006	17.60	17.75	17.41	17.41	20,096	-0.09(-0.51%)
Jun 08, 2006	17.51	17.55	17.08	17.50	34,936	-0.15(-0.85%)
Jun 07, 2006	17.77	17.91	17.65	17.65	3,149	-0.21(-1.18%)
Jun 06, 2006	17.93	17.93	17.71	17.86	35,388	-0.05(-0.28%)
Jun 05, 2006	18.20	18.20	17.91	17.91	600	-0.35(-1.94%)
Jun 02, 2006	18.27	18.27	18.26	18.26	2,150	-0.02(-0.09%)
Jun 01, 2006	18.48	18.48	18.14	18.28	2,100	+0.49(+2.75%)
May 31, 2006	17.79	17.79	17.79	17.79	0	+0.00(+0.00%)
May 30, 2006	17.79	17.80	17.79	17.79	300	-0.28(-1.55%)
May 26, 2006	18.03	18.07	18.03	18.07	980	+0.21(+1.20%)
May 25, 2006	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
May 24, 2006	17.88	17.97	17.86	17.86	1,863	-0.08(-0.47%)
May 23, 2006	17.96	17.96	17.94	17.94	6,200	-0.04(-0.22%)
May 22, 2006	18.11	18.11	17.98	17.98	1,100	-0.15(-0.83%)
May 19, 2006	18.09	18.15	18.07	18.13	3,200	-0.24(-1.31%)
May 18, 2006	18.37	18.37	18.37	18.37	2,500	+0.10(+0.55%)
May 17, 2006	18.35	18.35	18.23	18.27	1,463	-0.13(-0.71%)
May 16, 2006	18.63	18.63	18.40	18.40	425	-0.10(-0.54%)
May 15, 2006	18.69	18.69	18.49	18.50	900	-0.28(-1.48%)
May 12, 2006	19.89	19.89	18.78	18.78	8,010	-0.25(-1.30%)
May 11, 2006	20.25	20.25	18.98	19.02	1,735	-0.52(-2.65%)
May 10, 2006	19.72	19.72	19.51	19.54	6,450	-0.42(-2.09%)
May 09, 2006	19.96	19.96	19.96	19.96	0	+0.00(+0.00%)
May 08, 2006	19.96	19.96	19.96	19.96	175	+0.01(+0.05%)
May 05, 2006	19.95	19.95	19.95	19.95	200	+0.09(+0.44%)
May 04, 2006	19.86	19.86	19.86	19.86	600	+0.16(+0.83%)
May 03, 2006	19.70	19.70	19.70	19.70	100	+0.22(+1.13%)
May 02, 2006	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
May 01, 2006	19.73	19.73	19.48	19.48	2,100	-0.25(-1.27%)
Apr 28, 2006	19.82	19.84	19.69	19.73	4,700	-0.20(-1.00%)
Apr 27, 2006	20.00	20.01	19.93	19.93	300	+0.19(+0.96%)
Apr 26, 2006	19.77	19.77	19.63	19.74	1,400	+0.10(+0.51%)