FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:15 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.80 20.91 20.80 20.85 22,895 +0.01(+0.05%)
Feb 27, 2013 20.55 20.88 20.53 20.84 24,730 +0.28(+1.36%)
Feb 26, 2013 20.48 20.56 20.41 20.56 18,352 -0.13(-0.63%)
Feb 22, 2013 20.42 20.71 20.42 20.69 37,315 +0.41(+2.02%)
Feb 21, 2013 20.48 20.48 20.24 20.28 36,760 -0.25(-1.22%)
Feb 20, 2013 20.83 20.83 20.51 20.53 32,515 -0.36(-1.72%)
Feb 19, 2013 20.73 20.89 20.73 20.89 32,474 +0.24(+1.16%)
Feb 15, 2013 20.78 20.80 20.62 20.65 23,304 -0.11(-0.53%)
Feb 14, 2013 20.66 20.77 20.55 20.76 55,405 -0.11(-0.53%)
Feb 13, 2013 20.88 20.91 20.80 20.87 27,643 +0.02(+0.10%)
Feb 12, 2013 21.00 21.00 20.77 20.85 20,622 +0.01(+0.05%)
Feb 11, 2013 20.89 20.89 20.78 20.84 19,514 +0.00(+0.02%)
Feb 08, 2013 20.78 20.89 20.72 20.84 19,351 +0.19(+0.90%)
Feb 07, 2013 20.72 20.72 20.53 20.65 31,586 -0.09(-0.43%)
Feb 06, 2013 20.71 20.75 20.65 20.74 49,011 +0.21(+1.02%)
Feb 04, 2013 20.68 20.73 20.53 20.53 126,201 -0.22(-1.06%)
Feb 01, 2013 20.69 20.80 20.63 20.75 15,834 +0.21(+1.02%)
Jan 31, 2013 20.58 20.68 20.52 20.54 10,182 +0.09(+0.46%)
Jan 30, 2013 20.62 20.63 20.44 20.45 74,960 -0.10(-0.51%)
Jan 29, 2013 20.59 20.59 20.48 20.55 33,708 -0.10(-0.48%)
Jan 28, 2013 20.61 20.69 20.55 20.65 52,456 +0.10(+0.49%)
Jan 25, 2013 20.53 20.64 20.52 20.55 21,177 +0.05(+0.24%)
Jan 24, 2013 20.50 20.64 20.46 20.50 88,941 -0.03(-0.15%)
Jan 23, 2013 20.81 20.81 20.46 20.53 27,585 +0.06(+0.29%)
Jan 22, 2013 20.41 20.47 20.30 20.47 24,522 +0.05(+0.24%)
Jan 18, 2013 20.34 20.42 20.32 20.42 35,206 -0.04(-0.20%)
Jan 17, 2013 20.39 20.51 20.34 20.46 41,054 +0.16(+0.79%)
Jan 16, 2013 20.19 20.33 20.17 20.30 68,473 +0.07(+0.35%)
Jan 15, 2013 20.18 20.23 20.11 20.23 31,931 -0.02(-0.10%)
Jan 14, 2013 20.23 20.27 20.12 20.25 12,301 +0.10(+0.50%)
Jan 11, 2013 20.15 20.22 20.11 20.15 32,486 +0.00(+0.00%)
Jan 10, 2013 20.02 20.15 19.98 20.15 140,198 +0.16(+0.80%)
Jan 09, 2013 19.92 20.01 19.91 19.99 22,525 +0.17(+0.84%)
Jan 08, 2013 19.93 19.95 19.72 19.82 25,148 -0.15(-0.73%)
Jan 07, 2013 19.85 19.99 19.85 19.97 22,629 +0.00(+0.00%)
Jan 04, 2013 19.95 20.01 19.88 19.97 38,815 -0.01(-0.05%)
Jan 03, 2013 20.05 20.11 19.95 19.98 29,743 -0.06(-0.31%)
Jan 02, 2013 19.89 20.05 19.85 20.04 20,336 +0.72(+3.74%)
Dec 31, 2012 19.04 19.41 19.04 19.32 40,649 +0.17(+0.89%)
Dec 28, 2012 19.25 19.29 19.15 19.15 31,670 -0.22(-1.14%)
Dec 27, 2012 19.44 19.44 19.15 19.37 14,385 -0.06(-0.31%)
Dec 26, 2012 19.45 19.51 19.36 19.43 48,339 -0.01(-0.05%)
Dec 24, 2012 19.47 19.48 19.41 19.44 13,891 -0.10(-0.51%)
Dec 21, 2012 19.48 19.57 19.43 19.54 27,838 -0.33(-1.66%)
Dec 20, 2012 19.85 19.89 19.77 19.87 22,973 +0.01(+0.05%)
Dec 19, 2012 19.91 19.94 19.84 19.86 15,279 +0.01(+0.05%)
Dec 18, 2012 19.58 19.86 19.58 19.85 174,480 +0.36(+1.85%)
Dec 17, 2012 19.45 19.54 19.44 19.49 28,723 +0.14(+0.72%)
Dec 14, 2012 19.44 19.48 19.35 19.35 15,704 -0.10(-0.51%)
Dec 13, 2012 19.53 19.69 19.45 19.45 22,387 -0.14(-0.71%)
Dec 12, 2012 19.71 19.74 19.56 19.59 24,853 -0.04(-0.20%)
Dec 11, 2012 19.46 19.68 19.46 19.63 10,495 +0.20(+1.03%)
Dec 10, 2012 19.34 19.47 19.34 19.43 23,858 +0.09(+0.47%)
Dec 07, 2012 19.42 19.42 19.26 19.34 88,010 +0.02(+0.10%)
Dec 06, 2012 19.25 19.33 19.25 19.32 15,909 +0.09(+0.47%)
Dec 05, 2012 19.05 19.30 19.05 19.23 32,228 +0.06(+0.30%)
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.