Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 -0.07 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.95 24.95 24.95 0 -0.19(-0.77%)
Dec 29, 2016 25.12 25.16 25.06 25.14 44,587 +0.04(+0.17%)
Dec 28, 2016 25.38 25.38 25.07 25.10 77,667 -0.24(-0.93%)
Dec 27, 2016 25.29 25.42 25.29 25.33 64,480 +0.10(+0.40%)
Dec 23, 2016 25.23 25.23 25.23 0 +0.06(+0.23%)
Dec 22, 2016 25.21 25.27 25.11 25.17 73,715 -0.02(-0.07%)
Dec 21, 2016 25.27 25.30 25.19 25.19 54,498 -0.07(-0.28%)
Dec 20, 2016 25.29 25.36 25.21 25.26 81,017 +0.05(+0.20%)
Dec 19, 2016 25.09 25.27 25.09 25.21 61,813 +0.16(+0.64%)
Dec 16, 2016 25.31 25.34 24.97 25.05 183,451 -0.19(-0.76%)
Dec 15, 2016 25.16 25.35 25.09 25.24 74,686 +0.13(+0.50%)
Dec 14, 2016 25.29 25.40 25.05 25.12 90,769 -0.14(-0.56%)
Dec 13, 2016 24.98 25.40 24.98 25.26 103,032 +0.35(+1.42%)
Dec 12, 2016 24.91 24.98 24.82 24.91 154,521 -0.07(-0.27%)
Dec 09, 2016 25.04 25.04 24.90 24.98 96,331 +0.04(+0.17%)
Dec 08, 2016 24.91 25.03 24.87 24.93 268,210 +0.09(+0.38%)
Dec 07, 2016 24.41 24.89 24.41 24.84 71,263 +0.48(+1.99%)
Dec 06, 2016 24.33 24.38 24.25 24.35 104,894 +0.11(+0.45%)
Dec 05, 2016 24.17 24.33 24.14 24.25 66,462 +0.12(+0.49%)
Dec 02, 2016 23.99 24.15 23.89 24.13 333,855 +0.20(+0.84%)
Dec 01, 2016 24.60 24.60 23.90 23.93 187,200 -0.65(-2.63%)
Nov 30, 2016 24.82 24.82 24.56 24.57 123,811 -0.14(-0.58%)
Nov 29, 2016 24.67 24.82 24.62 24.72 91,783 -0.00(-0.00%)
Nov 28, 2016 24.64 24.79 24.62 24.72 75,242 +0.02(+0.07%)
Nov 25, 2016 24.56 24.71 24.55 24.70 41,602 +0.10(+0.41%)
Nov 23, 2016 24.60 24.60 24.60 0 -0.05(-0.20%)
Nov 22, 2016 24.63 24.67 24.56 24.65 95,321 +0.15(+0.62%)
Nov 21, 2016 24.50 24.52 24.34 24.50 186,971 +0.18(+0.72%)
Nov 18, 2016 24.25 24.35 24.23 24.32 85,153 +0.04(+0.17%)
Nov 17, 2016 24.29 24.30 24.18 24.28 197,654 +0.03(+0.10%)
Nov 16, 2016 24.08 24.26 24.04 24.25 156,564 +0.14(+0.59%)
Nov 15, 2016 23.94 24.15 23.90 24.11 250,324 +0.31(+1.30%)
Nov 14, 2016 24.02 24.02 23.72 23.80 176,086 -0.18(-0.74%)
Nov 11, 2016 23.66 23.99 23.66 23.98 97,762 +0.21(+0.88%)
Nov 10, 2016 24.16 24.20 23.75 23.77 196,466 -0.23(-0.94%)
Nov 09, 2016 23.74 24.10 23.60 23.99 167,715 -0.03(-0.14%)
Nov 08, 2016 23.89 24.16 23.88 24.03 70,011 +0.07(+0.28%)
Nov 07, 2016 23.68 23.97 23.68 23.96 136,578 +0.53(+2.26%)
Nov 04, 2016 23.46 23.60 23.37 23.43 63,735 -0.05(-0.21%)
Nov 03, 2016 23.67 23.67 23.47 23.48 86,581 -0.12(-0.50%)
Nov 02, 2016 23.75 23.84 23.54 23.60 64,450 -0.20(-0.85%)
Nov 01, 2016 24.05 24.10 23.62 23.80 101,833 -0.28(-1.15%)
Oct 31, 2016 24.08 24.14 24.03 24.08 63,926 +0.03(+0.15%)
Oct 28, 2016 24.14 24.30 24.01 24.04 145,939 -0.13(-0.53%)
Oct 27, 2016 24.32 24.34 24.16 24.17 71,787 +0.02(+0.07%)
Oct 26, 2016 24.08 24.26 24.05 24.15 105,952 -0.02(-0.07%)
Oct 25, 2016 24.20 24.26 24.13 24.17 303,870 -0.08(-0.31%)
Oct 24, 2016 24.13 24.25 24.09 24.25 118,420 +0.23(+0.98%)
Oct 21, 2016 24.15 24.15 23.94 24.01 69,142 +0.00(+0.00%)
Oct 20, 2016 24.08 24.08 23.90 24.01 77,463 -0.07(-0.28%)
Oct 19, 2016 24.05 24.10 24.03 24.08 229,125 -0.11(-0.45%)
Oct 18, 2016 24.26 24.26 24.13 24.19 82,719 +0.14(+0.59%)
Oct 17, 2016 24.16 24.16 24.03 24.04 60,233 -0.05(-0.21%)
Oct 14, 2016 24.09 24.30 24.09 24.10 81,673 +0.11(+0.46%)
Oct 13, 2016 24.03 24.08 23.76 23.99 229,460 -0.18(-0.73%)
Oct 12, 2016 24.11 24.22 24.03 24.16 170,592 -0.03(-0.14%)
Oct 11, 2016 24.62 24.62 24.09 24.20 69,747 -0.37(-1.50%)
Oct 10, 2016 24.60 24.71 24.56 24.56 109,537 +0.03(+0.14%)
Oct 07, 2016 24.60 24.60 24.35 24.53 96,309 -0.01(-0.03%)
Oct 06, 2016 24.53 24.56 24.36 24.54 117,074 +0.01(+0.03%)
Oct 05, 2016 24.51 24.61 24.50 24.53 171,412 +0.10(+0.41%)
Oct 04, 2016 24.64 24.65 24.30 24.43 96,617 -0.13(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.