FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.93 USD  +0.36 (+0.82%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.41 28.42 28.27 28.30 130,046 -0.09(-0.32%)
Feb 26, 2015 28.40 28.42 28.27 28.39 115,334 +0.05(+0.18%)
Feb 25, 2015 28.53 28.53 28.28 28.34 202,271 -0.23(-0.81%)
Feb 24, 2015 28.35 28.62 28.30 28.57 197,783 +0.10(+0.35%)
Feb 23, 2015 28.56 28.56 28.36 28.47 107,711 -0.09(-0.32%)
Feb 20, 2015 28.42 28.60 28.28 28.56 204,131 +0.11(+0.39%)
Feb 19, 2015 28.29 28.47 28.26 28.45 177,268 +0.05(+0.18%)
Feb 18, 2015 28.47 28.47 28.28 28.40 167,247 -0.08(-0.28%)
Feb 17, 2015 28.44 28.48 28.30 28.48 120,131 +0.04(+0.14%)
Feb 13, 2015 28.35 28.44 28.44 28.44 130,800 +0.22(+0.78%)
Feb 12, 2015 27.95 28.22 27.95 28.22 182,280 +0.52(+1.88%)
Feb 11, 2015 27.73 27.77 27.58 27.70 1,057,499 +0.03(+0.10%)
Feb 10, 2015 27.50 27.71 27.35 27.67 1,683,623 +0.41(+1.50%)
Feb 09, 2015 27.31 27.39 27.21 27.26 226,989 -0.07(-0.26%)
Feb 06, 2015 27.55 27.58 27.25 27.33 444,693 -0.12(-0.44%)
Feb 05, 2015 27.19 27.45 27.15 27.45 116,880 +0.39(+1.44%)
Feb 04, 2015 27.11 27.28 27.05 27.06 162,317 -0.10(-0.37%)
Feb 03, 2015 26.87 27.17 26.86 27.16 190,886 +0.47(+1.76%)
Feb 02, 2015 26.40 26.72 26.09 26.69 237,919 +0.40(+1.52%)
Jan 30, 2015 26.71 26.71 26.28 26.29 224,531 -0.59(-2.19%)
Jan 29, 2015 26.72 26.94 26.40 26.88 208,042 +0.18(+0.67%)
Jan 28, 2015 27.15 27.36 26.67 26.70 215,867 -0.16(-0.60%)
Jan 27, 2015 27.14 27.19 26.71 26.86 573,525 -0.74(-2.68%)
Jan 26, 2015 27.79 27.79 27.46 27.60 188,697 -0.14(-0.50%)
Jan 23, 2015 27.75 27.90 27.71 27.74 210,450 -0.07(-0.25%)
Jan 22, 2015 27.47 27.84 27.21 27.81 241,471 +0.43(+1.57%)
Jan 21, 2015 27.31 27.48 27.19 27.38 177,978 -0.08(-0.29%)
Jan 20, 2015 27.43 27.50 27.11 27.46 174,634 +0.14(+0.51%)
Jan 16, 2015 26.98 27.34 26.89 27.32 98,666 +0.30(+1.11%)
Jan 15, 2015 27.47 27.47 27.00 27.02 126,708 -0.27(-0.99%)
Jan 14, 2015 27.21 27.41 27.03 27.29 181,124 -0.13(-0.47%)
Jan 13, 2015 27.63 27.99 27.25 27.42 233,522 -0.03(-0.11%)
Jan 12, 2015 27.67 27.67 27.31 27.45 146,036 -0.22(-0.80%)
Jan 09, 2015 27.77 27.84 27.41 27.67 264,195 +0.03(+0.11%)
Jan 08, 2015 27.45 27.77 27.35 27.64 290,652 +0.53(+1.95%)
Jan 07, 2015 27.09 27.12 26.89 27.11 258,136 +0.25(+0.93%)
Jan 06, 2015 27.23 27.28 26.76 26.86 228,712 -0.36(-1.32%)
Jan 05, 2015 27.54 27.63 27.15 27.22 251,465 -0.44(-1.58%)
Jan 02, 2015 27.84 27.91 27.51 27.66 119,453 -0.02(-0.08%)
Dec 31, 2014 28.01 27.68 27.68 27.68 145,800 -0.28(-1.01%)
Dec 30, 2014 28.11 28.11 27.93 27.96 145,681 -0.19(-0.67%)
Dec 29, 2014 28.29 28.29 28.14 28.15 117,907 -0.17(-0.60%)
Dec 26, 2014 28.34 28.38 28.25 28.32 85,988 +0.08(+0.28%)
Dec 24, 2014 28.32 28.24 28.24 28.24 63,800 +0.04(+0.14%)
Dec 23, 2014 28.30 28.33 28.20 28.20 181,353 -0.18(-0.63%)
Dec 22, 2014 28.23 28.39 28.16 28.38 182,315 +0.31(+1.10%)
Dec 19, 2014 28.17 28.19 28.02 28.07 224,708 +0.00(+0.00%)
Dec 18, 2014 27.76 28.07 27.64 28.07 281,964 +0.81(+2.97%)
Dec 17, 2014 26.95 27.33 26.83 27.26 136,066 +0.43(+1.60%)
Dec 16, 2014 26.86 27.33 26.80 26.83 130,509 -0.17(-0.63%)
Dec 15, 2014 27.43 27.50 26.92 27.00 160,085 -0.24(-0.88%)
Dec 12, 2014 27.56 27.59 27.22 27.24 122,637 -0.52(-1.87%)
Dec 11, 2014 27.69 28.02 27.69 27.76 177,191 +0.14(+0.51%)
Dec 10, 2014 28.10 28.10 27.56 27.62 152,248 -0.49(-1.74%)
Dec 09, 2014 27.85 28.12 27.67 28.11 177,095 +0.03(+0.11%)
Dec 08, 2014 28.39 28.39 27.97 28.08 160,658 -0.37(-1.30%)
Dec 05, 2014 28.53 28.62 28.40 28.45 112,310 +0.00(+0.00%)
Dec 04, 2014 28.54 28.54 28.37 28.45 140,171 -0.07(-0.25%)
Dec 03, 2014 28.40 28.58 28.33 28.52 146,873 +0.15(+0.53%)
Dec 02, 2014 28.34 28.40 28.27 28.37 245,370 +0.03(+0.11%)
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.