FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.79 USD  +0.13 (+0.31%)
Streaming Delayed Price  /  Updated: 11:37 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.28 24.28 23.99 24.04 0 +0.06(+0.25%)
Nov 27, 2013 24.00 24.00 23.85 23.98 0 +0.19(+0.80%)
Nov 26, 2013 23.89 23.89 23.69 23.79 0 +0.03(+0.13%)
Nov 25, 2013 23.79 23.81 23.70 23.76 0 -0.02(-0.08%)
Nov 22, 2013 24.03 24.03 23.71 23.78 0 -0.09(-0.36%)
Nov 21, 2013 23.99 23.99 23.65 23.87 0 +0.16(+0.66%)
Nov 20, 2013 23.94 23.94 23.63 23.71 0 -0.02(-0.08%)
Nov 19, 2013 23.89 23.90 23.60 23.73 0 -0.08(-0.34%)
Nov 18, 2013 24.27 24.27 23.76 23.81 0 -0.12(-0.50%)
Nov 15, 2013 23.86 23.93 23.75 23.93 0 +0.12(+0.50%)
Nov 14, 2013 23.78 23.83 23.67 23.81 0 -0.06(-0.25%)
Nov 12, 2013 23.73 23.89 23.71 23.87 0 +0.06(+0.25%)
Nov 11, 2013 23.76 23.82 23.71 23.81 0 +0.02(+0.08%)
Nov 08, 2013 23.65 23.79 23.50 23.79 0 +0.22(+0.93%)
Nov 07, 2013 23.90 23.90 23.56 23.57 0 -0.31(-1.30%)
Nov 06, 2013 23.84 23.89 23.75 23.88 0 +0.16(+0.67%)
Nov 05, 2013 23.69 23.78 23.60 23.72 0 -0.08(-0.34%)
Nov 04, 2013 23.82 23.82 23.67 23.80 0 +0.08(+0.34%)
Nov 01, 2013 23.71 23.78 23.57 23.72 0 +0.03(+0.13%)
Oct 31, 2013 23.71 23.79 23.65 23.69 0 -0.03(-0.13%)
Oct 30, 2013 23.80 23.82 23.62 23.72 0 -0.03(-0.13%)
Oct 29, 2013 23.70 23.77 23.62 23.75 0 +0.16(+0.68%)
Oct 28, 2013 23.61 23.61 23.47 23.59 0 +0.05(+0.21%)
Oct 25, 2013 23.54 23.59 23.45 23.54 0 +0.22(+0.94%)
Oct 24, 2013 23.36 23.39 23.23 23.32 0 +0.05(+0.21%)
Oct 23, 2013 23.50 23.50 23.26 23.27 0 -0.22(-0.94%)
Oct 22, 2013 23.55 23.55 23.39 23.49 0 +0.05(+0.21%)
Oct 21, 2013 23.43 23.48 23.28 23.44 0 +0.11(+0.47%)
Oct 18, 2013 23.26 23.35 23.17 23.33 73,775 +0.10(+0.44%)
Oct 17, 2013 23.08 23.23 22.95 23.23 0 +0.04(+0.17%)
Oct 16, 2013 23.11 23.25 23.10 23.19 0 +0.18(+0.78%)
Oct 15, 2013 23.12 23.17 23.00 23.01 0 -0.13(-0.56%)
Oct 14, 2013 22.94 23.17 22.90 23.14 0 +0.12(+0.52%)
Oct 11, 2013 22.81 23.03 22.75 23.02 0 +0.17(+0.74%)
Oct 10, 2013 22.62 22.86 22.61 22.85 0 +0.38(+1.69%)
Oct 09, 2013 22.36 22.52 22.26 22.47 0 +0.14(+0.63%)
Oct 08, 2013 22.56 22.63 22.32 22.33 0 -0.28(-1.24%)
Oct 07, 2013 22.66 22.73 22.54 22.61 0 -0.12(-0.53%)
Oct 04, 2013 22.62 22.76 22.58 22.73 0 +0.09(+0.40%)
Oct 03, 2013 22.81 22.81 22.50 22.64 0 -0.17(-0.75%)
Oct 02, 2013 22.67 22.81 22.61 22.81 0 +0.09(+0.39%)
Oct 01, 2013 22.62 22.84 22.62 22.72 0 +0.07(+0.31%)
Sep 27, 2013 22.73 22.73 22.59 22.65 0 -0.18(-0.79%)
Sep 26, 2013 22.93 22.99 22.78 22.83 0 -0.07(-0.31%)
Sep 25, 2013 22.85 22.93 22.82 22.90 0 +0.07(+0.32%)
Sep 24, 2013 22.82 22.94 22.75 22.83 0 +0.01(+0.03%)
Sep 23, 2013 22.78 22.93 22.77 22.82 0 +0.02(+0.09%)
Sep 20, 2013 23.02 23.02 22.73 22.80 0 -0.28(-1.21%)
Sep 19, 2013 23.03 23.16 23.03 23.08 0 +0.00(+0.00%)
Sep 18, 2013 22.78 23.11 22.78 23.08 0 +0.23(+1.01%)
Sep 17, 2013 22.72 22.87 22.72 22.85 0 +0.18(+0.79%)
Sep 16, 2013 22.71 22.90 22.65 22.67 0 -0.04(-0.18%)
Sep 13, 2013 22.61 22.73 22.61 22.71 0 +0.10(+0.43%)
Sep 12, 2013 22.65 22.72 22.59 22.61 0 -0.06(-0.25%)
Sep 11, 2013 22.64 22.72 22.58 22.67 0 -0.07(-0.31%)
Sep 10, 2013 22.42 22.75 22.42 22.74 0 +0.17(+0.78%)
Sep 09, 2013 22.38 22.62 22.38 22.57 0 +0.25(+1.10%)
Sep 06, 2013 22.39 22.47 22.19 22.32 0 +0.00(+0.00%)
Sep 05, 2013 22.34 22.35 22.26 22.32 0 +0.06(+0.27%)
Sep 04, 2013 22.08 22.37 22.08 22.26 0 +0.18(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.