Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.28 24.28 24.12 24.23 58,689 -0.03(-0.10%)
Aug 30, 2016 24.34 24.35 24.17 24.25 70,830 -0.06(-0.24%)
Aug 29, 2016 24.28 24.40 24.27 24.31 59,805 +0.09(+0.36%)
Aug 26, 2016 24.28 24.44 24.12 24.22 61,940 +0.01(+0.03%)
Aug 25, 2016 24.19 24.28 24.14 24.21 55,193 -0.00(-0.02%)
Aug 24, 2016 24.38 24.38 24.15 24.22 96,220 -0.12(-0.49%)
Aug 23, 2016 24.35 24.40 24.32 24.34 73,257 +0.09(+0.39%)
Aug 22, 2016 24.27 24.27 24.12 24.24 67,593 -0.02(-0.07%)
Aug 19, 2016 24.33 24.33 24.11 24.26 150,548 +0.03(+0.10%)
Aug 18, 2016 24.13 24.23 24.13 24.23 114,803 +0.08(+0.31%)
Aug 17, 2016 24.29 24.29 24.00 24.16 164,161 -0.09(-0.38%)
Aug 16, 2016 24.42 24.42 24.24 24.25 380,768 -0.13(-0.54%)
Aug 15, 2016 24.23 24.44 24.23 24.38 175,653 +0.17(+0.68%)
Aug 12, 2016 24.31 24.31 24.15 24.22 148,219 -0.07(-0.28%)
Aug 11, 2016 24.25 24.31 24.19 24.28 226,182 +0.10(+0.42%)
Aug 10, 2016 24.26 24.30 24.14 24.18 79,545 -0.08(-0.31%)
Aug 09, 2016 24.21 24.32 24.21 24.26 104,744 +0.07(+0.28%)
Aug 08, 2016 24.28 24.28 24.15 24.19 125,237 -0.01(-0.03%)
Aug 05, 2016 24.14 24.22 24.03 24.20 85,815 +0.20(+0.84%)
Aug 04, 2016 23.89 24.02 23.85 24.00 112,042 +0.12(+0.49%)
Aug 03, 2016 23.75 23.88 23.75 23.88 42,985 +0.09(+0.39%)
Aug 02, 2016 24.13 24.13 23.69 23.79 75,614 -0.27(-1.12%)
Aug 01, 2016 24.11 24.12 23.98 24.06 377,290 -0.02(-0.07%)
Jul 29, 2016 24.03 24.07 23.93 24.07 59,256 +0.03(+0.10%)
Jul 28, 2016 24.07 24.07 23.95 24.05 52,166 +0.01(+0.03%)
Jul 27, 2016 24.11 24.13 23.91 24.04 199,271 +0.07(+0.28%)
Jul 26, 2016 23.81 23.97 23.76 23.97 85,290 +0.24(+1.02%)
Jul 25, 2016 23.71 23.73 23.66 23.73 78,863 +0.01(+0.04%)
Jul 22, 2016 23.50 23.74 23.49 23.72 70,100 +0.18(+0.75%)
Jul 21, 2016 23.62 23.68 23.45 23.55 208,660 -0.09(-0.39%)
Jul 20, 2016 23.50 23.65 23.44 23.64 280,902 +0.29(+1.26%)
Jul 19, 2016 23.40 23.41 23.31 23.35 51,283 -0.09(-0.39%)
Jul 18, 2016 23.38 23.50 23.37 23.44 78,924 +0.06(+0.25%)
Jul 15, 2016 23.37 23.45 23.24 23.38 51,462 +0.00(+0.00%)
Jul 14, 2016 23.40 23.45 23.33 23.38 177,122 +0.13(+0.58%)
Jul 13, 2016 23.20 23.30 23.17 23.24 66,152 +0.07(+0.29%)
Jul 12, 2016 23.09 23.22 23.04 23.18 118,661 +0.34(+1.47%)
Jul 11, 2016 22.80 22.89 22.76 22.84 82,632 +0.13(+0.58%)
Jul 08, 2016 22.53 22.72 22.35 22.71 130,586 +0.36(+1.62%)
Jul 07, 2016 22.36 22.49 22.26 22.35 36,070 +0.21(+0.95%)
Jul 05, 2016 22.20 22.20 22.07 22.14 63,628 -0.21(-0.94%)
Jul 01, 2016 22.36 22.35 22.35 22.35 43,885 +0.07(+0.30%)
Jun 30, 2016 21.98 22.28 21.92 22.28 71,462 +0.34(+1.57%)
Jun 29, 2016 21.65 21.97 21.63 21.94 66,793 +0.48(+2.23%)
Jun 28, 2016 21.30 21.48 21.22 21.46 51,605 +0.41(+1.95%)
Jun 27, 2016 21.44 21.46 20.94 21.05 87,307 -0.57(-2.64%)
Jun 24, 2016 21.91 22.09 21.56 21.62 149,822 -0.97(-4.31%)
Jun 23, 2016 22.39 22.59 22.39 22.59 40,148 +0.39(+1.76%)
Jun 22, 2016 22.24 22.40 22.19 22.20 69,475 -0.10(-0.46%)
Jun 21, 2016 22.15 22.34 22.15 22.30 89,786 +0.14(+0.65%)
Jun 20, 2016 22.17 22.33 22.14 22.16 66,865 +0.15(+0.69%)
Jun 17, 2016 21.92 22.05 21.90 22.01 38,550 +0.02(+0.07%)
Jun 16, 2016 21.80 22.02 21.66 21.99 73,430 +0.12(+0.53%)
Jun 15, 2016 22.00 22.07 21.87 21.87 44,069 -0.10(-0.45%)
Jun 14, 2016 21.92 21.99 21.79 21.97 56,663 +0.02(+0.11%)
Jun 13, 2016 22.06 22.14 21.94 21.95 147,674 -0.21(-0.94%)
Jun 10, 2016 22.21 22.25 22.07 22.16 53,514 -0.21(-0.93%)
Jun 09, 2016 22.32 22.39 22.24 22.37 38,575 -0.04(-0.16%)
Jun 08, 2016 22.41 22.44 22.35 22.40 52,167 +0.06(+0.27%)
Jun 07, 2016 22.28 22.41 22.28 22.34 36,174 +0.08(+0.36%)
Jun 06, 2016 22.28 22.35 22.20 22.26 65,219 +0.06(+0.28%)
Jun 03, 2016 22.22 22.22 22.07 22.20 51,727 +0.07(+0.30%)
Jun 02, 2016 22.04 22.18 21.98 22.13 23,789 -0.03(-0.15%)
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.