FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.45 USD  +1.00 (+2.41%)
Official Closing Price  /  Updated: 4:49 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.87 21.88 21.61 21.74 78,301 +0.12(+0.56%)
Jun 26, 2013 21.84 21.84 21.53 21.62 0 +0.04(+0.19%)
Jun 25, 2013 21.42 21.64 21.39 21.58 0 +0.25(+1.17%)
Jun 24, 2013 21.46 21.50 21.21 21.33 0 -0.32(-1.48%)
Jun 21, 2013 22.02 22.02 21.44 21.65 129,545 -0.15(-0.69%)
Jun 20, 2013 22.16 22.16 21.72 21.80 0 -0.58(-2.59%)
Jun 19, 2013 22.74 22.74 22.36 22.38 0 -0.29(-1.28%)
Jun 18, 2013 22.55 22.74 22.55 22.67 0 +0.16(+0.71%)
Jun 17, 2013 22.48 22.64 22.41 22.51 0 +0.20(+0.90%)
Jun 14, 2013 22.45 22.51 22.26 22.31 0 -0.15(-0.67%)
Jun 13, 2013 22.11 22.48 22.06 22.46 84,910 +0.32(+1.45%)
Jun 12, 2013 22.45 22.48 22.10 22.14 197,697 -0.17(-0.76%)
Jun 11, 2013 22.37 22.52 22.25 22.31 94,523 -0.24(-1.06%)
Jun 10, 2013 22.58 22.63 22.51 22.55 0 -0.01(-0.04%)
Jun 07, 2013 22.41 22.56 22.27 22.56 0 +0.22(+0.98%)
Jun 06, 2013 22.35 22.37 22.10 22.34 0 -0.01(-0.04%)
Jun 05, 2013 22.51 22.53 22.27 22.35 0 -0.27(-1.19%)
Jun 04, 2013 22.69 22.80 22.50 22.62 0 +0.01(+0.04%)
Jun 03, 2013 22.45 22.61 22.40 22.61 76,256 +0.19(+0.85%)
May 31, 2013 22.79 22.79 22.42 22.42 87,088 -0.24(-1.06%)
May 30, 2013 22.50 22.76 22.50 22.66 0 +0.10(+0.44%)
May 29, 2013 22.62 22.62 22.37 22.56 54,001 +0.01(+0.04%)
May 28, 2013 22.62 22.70 22.49 22.55 38,902 +0.17(+0.76%)
May 24, 2013 22.34 22.39 22.23 22.38 0 -0.11(-0.49%)
May 23, 2013 22.00 22.50 22.00 22.49 0 +0.18(+0.81%)
May 22, 2013 22.59 22.72 22.23 22.31 0 -0.28(-1.24%)
May 21, 2013 22.58 22.64 22.52 22.59 0 +0.01(+0.04%)
May 20, 2013 22.52 22.62 22.52 22.58 0 -0.01(-0.04%)
May 17, 2013 22.43 22.59 22.36 22.59 0 +0.23(+1.03%)
May 16, 2013 22.27 22.51 22.27 22.36 71,853 +0.22(+0.99%)
May 15, 2013 22.09 22.17 22.03 22.14 0 +0.04(+0.18%)
May 13, 2013 22.14 22.15 22.05 22.10 0 -0.07(-0.32%)
May 10, 2013 22.12 22.17 22.05 22.17 0 +0.17(+0.75%)
May 09, 2013 22.10 22.19 22.00 22.00 0 -0.16(-0.70%)
May 08, 2013 21.97 22.16 21.95 22.16 0 +0.18(+0.81%)
May 07, 2013 22.29 22.29 21.95 21.98 0 -0.03(-0.12%)
May 06, 2013 21.98 22.08 21.95 22.01 0 +0.01(+0.05%)
May 03, 2013 22.21 22.21 21.79 22.00 0 +0.21(+0.98%)
May 02, 2013 21.59 21.79 21.50 21.79 0 +0.23(+1.05%)
May 01, 2013 21.71 21.73 21.53 21.56 0 -0.08(-0.37%)
Apr 30, 2013 21.48 21.70 21.37 21.64 0 +0.07(+0.32%)
Apr 29, 2013 21.33 21.61 21.27 21.57 269,540 +0.27(+1.27%)
Apr 26, 2013 21.25 21.32 21.28 21.30 101,916 +0.02(+0.09%)
Apr 25, 2013 21.25 21.41 21.23 21.28 0 +0.08(+0.38%)
Apr 24, 2013 21.12 21.24 21.04 21.20 0 +0.08(+0.38%)
Apr 23, 2013 21.17 21.19 21.00 21.12 65,269 +0.26(+1.25%)
Apr 22, 2013 20.74 20.90 20.63 20.86 30,517 +0.18(+0.87%)
Apr 19, 2013 20.63 20.72 20.45 20.68 80,200 -0.03(-0.14%)
Apr 18, 2013 20.93 20.93 20.61 20.71 70,632 -0.09(-0.43%)
Apr 17, 2013 21.05 21.19 20.68 20.80 74,365 -0.38(-1.79%)
Apr 16, 2013 21.11 21.23 21.03 21.18 104,405 +0.18(+0.86%)
Apr 15, 2013 21.24 21.27 20.94 21.00 56,459 -0.34(-1.59%)
Apr 12, 2013 21.25 21.59 21.19 21.34 92,194 -0.12(-0.56%)
Apr 11, 2013 21.42 21.46 21.33 21.46 66,766 -0.16(-0.74%)
Apr 10, 2013 21.30 21.64 21.30 21.62 112,412 +0.38(+1.79%)
Apr 09, 2013 21.04 21.29 21.00 21.24 67,396 +0.24(+1.14%)
Apr 08, 2013 20.88 21.00 20.78 21.00 35,540 +0.11(+0.53%)
Apr 05, 2013 20.69 20.92 20.60 20.89 21,884 -0.13(-0.62%)
Apr 04, 2013 20.94 21.02 20.89 21.02 43,732 +0.03(+0.14%)
Apr 03, 2013 21.40 21.40 20.95 20.99 74,611 -0.16(-0.73%)
Apr 02, 2013 21.20 21.24 21.11 21.15 30,145 +0.06(+0.26%)
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.