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 (%)
Feb 28, 2013 16.07 16.16 16.07 16.11 29,633 +0.01(+0.05%)
Feb 27, 2013 15.88 16.13 15.86 16.10 32,008 +0.22(+1.36%)
Feb 26, 2013 15.82 15.88 15.77 15.88 23,753 -0.10(-0.63%)
Feb 22, 2013 15.78 16.00 15.78 15.99 48,297 +0.32(+2.02%)
Feb 21, 2013 15.82 15.82 15.64 15.67 47,579 -0.19(-1.22%)
Feb 20, 2013 16.09 16.10 15.85 15.86 42,085 -0.28(-1.72%)
Feb 19, 2013 16.02 16.14 16.02 16.14 42,032 +0.19(+1.16%)
Feb 15, 2013 16.05 16.07 15.93 15.95 30,163 -0.09(-0.53%)
Feb 14, 2013 15.96 16.05 15.88 16.04 71,712 -0.08(-0.53%)
Feb 13, 2013 16.13 16.16 16.07 16.12 35,779 +0.02(+0.10%)
Feb 12, 2013 16.22 16.22 16.05 16.11 26,691 +0.01(+0.05%)
Feb 11, 2013 16.14 16.14 16.05 16.10 25,257 +0.00(+0.02%)
Feb 08, 2013 16.05 16.14 16.01 16.10 25,046 +0.14(+0.90%)
Feb 07, 2013 16.01 16.01 15.86 15.95 40,882 -0.07(-0.43%)
Feb 06, 2013 16.00 16.03 15.95 16.02 63,436 +0.16(+1.02%)
Feb 04, 2013 15.98 16.02 15.86 15.86 163,345 -0.17(-1.06%)
Feb 01, 2013 15.99 16.07 15.94 16.03 20,494 +0.16(+1.02%)
Jan 31, 2013 15.90 15.98 15.85 15.87 13,178 +0.07(+0.46%)
Jan 30, 2013 15.93 15.94 15.79 15.80 97,022 -0.08(-0.51%)
Jan 29, 2013 15.91 15.91 15.82 15.88 43,629 -0.08(-0.48%)
Jan 28, 2013 15.92 15.99 15.88 15.95 67,895 +0.08(+0.49%)
Jan 25, 2013 15.86 15.95 15.86 15.88 27,410 +0.04(+0.24%)
Jan 24, 2013 15.84 15.95 15.81 15.84 115,118 -0.02(-0.15%)
Jan 23, 2013 16.08 16.08 15.81 15.86 35,704 +0.05(+0.29%)
Jan 22, 2013 15.77 15.82 15.68 15.82 31,739 +0.04(+0.24%)
Jan 18, 2013 15.71 15.78 15.70 15.78 45,568 -0.03(-0.20%)
Jan 17, 2013 15.75 15.84 15.72 15.81 53,137 +0.12(+0.79%)
Jan 16, 2013 15.60 15.71 15.58 15.68 88,626 +0.05(+0.35%)
Jan 15, 2013 15.59 15.63 15.54 15.63 41,329 -0.02(-0.10%)
Jan 14, 2013 15.63 15.66 15.54 15.65 15,921 +0.08(+0.50%)
Jan 11, 2013 15.57 15.62 15.54 15.57 42,047 +0.00(+0.00%)
Jan 10, 2013 15.47 15.57 15.44 15.57 181,462 +0.12(+0.80%)
Jan 09, 2013 15.39 15.46 15.38 15.44 29,154 +0.13(+0.84%)
Jan 08, 2013 15.40 15.41 15.24 15.32 32,549 -0.11(-0.73%)
Jan 07, 2013 15.34 15.44 15.34 15.43 29,289 +0.00(+0.00%)
Jan 04, 2013 15.41 15.46 15.36 15.43 50,239 -0.01(-0.05%)
Jan 03, 2013 15.49 15.54 15.41 15.44 38,497 -0.05(-0.31%)
Jan 02, 2013 15.37 15.49 15.33 15.49 26,321 +0.56(+3.74%)
Dec 31, 2012 14.71 15.00 14.71 14.93 52,613 +0.13(+0.89%)
Dec 28, 2012 14.87 14.90 14.80 14.80 40,991 -0.17(-1.14%)
Dec 27, 2012 15.02 15.02 14.80 14.97 18,618 -0.05(-0.31%)
Dec 26, 2012 15.03 15.07 14.96 15.01 62,566 -0.01(-0.05%)
Dec 24, 2012 15.04 15.05 15.00 15.02 17,979 -0.08(-0.51%)
Dec 21, 2012 15.05 15.12 15.01 15.10 36,031 -0.25(-1.66%)
Dec 20, 2012 15.34 15.37 15.28 15.35 29,734 +0.01(+0.05%)
Dec 19, 2012 15.38 15.40 15.33 15.34 19,776 +0.01(+0.05%)
Dec 18, 2012 15.13 15.34 15.13 15.34 225,834 +0.28(+1.85%)
Dec 17, 2012 15.03 15.10 15.02 15.06 37,177 +0.11(+0.72%)
Dec 14, 2012 15.02 15.05 14.95 14.95 20,326 -0.08(-0.51%)
Dec 13, 2012 15.09 15.21 15.03 15.03 28,976 -0.11(-0.71%)
Dec 12, 2012 15.23 15.25 15.11 15.14 32,167 -0.03(-0.20%)
Dec 11, 2012 15.03 15.20 15.03 15.17 13,583 +0.15(+1.03%)
Dec 10, 2012 14.94 15.04 14.94 15.01 30,880 +0.07(+0.47%)
Dec 07, 2012 15.00 15.00 14.88 14.94 113,913 +0.02(+0.10%)
Dec 06, 2012 14.87 14.93 14.87 14.93 20,591 +0.07(+0.47%)
Dec 05, 2012 14.72 14.91 14.72 14.86 41,713 +0.04(+0.30%)
Dec 04, 2012 14.77 14.82 14.71 14.81 27,325 +0.03(+0.22%)
Nov 30, 2012 14.80 14.80 14.73 14.78 18,814 +0.02(+0.10%)
Nov 29, 2012 14.73 14.83 14.73 14.76 113,504 +0.05(+0.37%)
Nov 28, 2012 14.51 14.72 14.44 14.71 10,528 +0.10(+0.69%)
Nov 27, 2012 14.71 14.71 14.61 14.61 67,593 -0.05(-0.32%)
Nov 26, 2012 14.63 14.66 14.53 14.66 32,204 +0.05(+0.33%)
Nov 23, 2012 15.03 15.03 14.59 14.61 12,481 +0.18(+1.26%)
Nov 21, 2012 14.38 14.44 14.36 14.43 33,372 +0.08(+0.56%)
Nov 20, 2012 14.39 14.39 14.29 14.35 8,600 -0.10(-0.67%)
Nov 19, 2012 14.42 14.46 14.39 14.44 13,824 +0.18(+1.27%)
Nov 16, 2012 14.25 14.31 14.10 14.26 75,552 +0.02(+0.16%)
Nov 15, 2012 14.31 14.31 14.22 14.24 22,290 -0.05(-0.32%)
Nov 14, 2012 14.48 14.50 14.26 14.29 29,609 -0.15(-1.07%)
Nov 13, 2012 14.46 14.59 14.44 14.44 37,494 -0.12(-0.85%)
Nov 12, 2012 14.66 14.66 14.54 14.56 24,893 -0.05(-0.32%)
Nov 09, 2012 14.56 14.73 14.56 14.61 25,706 +0.01(+0.05%)
Nov 08, 2012 14.75 14.77 14.60 14.60 31,818 -0.06(-0.41%)
Nov 07, 2012 14.87 14.87 14.64 14.66 449,424 -0.32(-2.13%)
Nov 06, 2012 14.89 15.07 14.89 14.98 108,801 +0.09(+0.57%)
Nov 05, 2012 14.76 14.90 14.76 14.90 64,281 +0.11(+0.73%)
Nov 02, 2012 14.97 14.97 14.77 14.79 37,628 -0.13(-0.90%)
Nov 01, 2012 14.76 14.92 14.70 14.92 10,332 +0.28(+1.94%)
Oct 31, 2012 14.75 14.85 14.62 14.64 32,709 -0.04(-0.28%)
Oct 26, 2012 14.56 14.68 14.68 14.68 17,344 +0.11(+0.74%)
Oct 25, 2012 14.61 14.66 14.50 14.57 21,373 +0.05(+0.37%)
Oct 24, 2012 14.66 14.69 14.51 14.52 59,273 -0.13(-0.90%)
Oct 23, 2012 14.59 14.67 14.46 14.65 55,252 -0.06(-0.42%)
Oct 19, 2012 14.95 14.95 14.65 14.71 46,255 -0.25(-1.70%)
Oct 18, 2012 15.02 15.05 14.93 14.97 29,829 -0.09(-0.56%)
Oct 17, 2012 14.93 15.45 14.93 15.05 41,258 -0.08(-0.56%)
Oct 16, 2012 14.97 15.14 14.97 15.14 52,548 +0.19(+1.29%)
Oct 15, 2012 14.85 14.95 14.84 14.94 16,208 +0.15(+0.99%)
Oct 12, 2012 14.82 14.84 14.80 14.80 24,482 -0.05(-0.31%)
Oct 11, 2012 14.93 14.93 14.81 14.84 36,856 +0.01(+0.09%)
Oct 10, 2012 14.92 14.92 14.81 14.83 88,697 -0.14(-0.91%)
Oct 09, 2012 15.14 15.14 14.94 14.97 43,137 -0.23(-1.53%)
Oct 08, 2012 15.23 15.29 15.17 15.20 51,529 -0.12(-0.76%)
Oct 05, 2012 15.39 15.48 15.30 15.31 35,849 +0.01(+0.05%)
Oct 04, 2012 15.26 15.33 15.18 15.31 34,113 +0.04(+0.25%)
Oct 03, 2012 15.32 15.37 15.22 15.27 31,831 -0.03(-0.20%)
Oct 02, 2012 15.31 15.34 15.23 15.30 58,924 +0.02(+0.15%)
Oct 01, 2012 15.35 15.41 15.26 15.27 29,693 -0.01(-0.05%)
Sep 28, 2012 15.31 15.31 15.23 15.28 15,758 -0.09(-0.60%)
Sep 27, 2012 15.23 15.39 15.17 15.37 26,415 +0.19(+1.22%)
Sep 26, 2012 15.19 15.26 15.09 15.19 56,621 -0.07(-0.46%)
Sep 25, 2012 15.51 15.51 15.26 15.26 98,529 -0.20(-1.30%)
Sep 24, 2012 15.44 15.49 15.41 15.46 146,811 -0.12(-0.79%)
Sep 21, 2012 15.65 15.65 15.57 15.58 48,111 -0.01(-0.05%)
Sep 20, 2012 15.55 15.61 15.47 15.59 70,271 -0.05(-0.35%)
Sep 19, 2012 15.70 15.70 15.63 15.65 47,526 -0.03(-0.20%)
Sep 18, 2012 15.65 15.71 15.65 15.68 33,136 -0.04(-0.25%)
Sep 17, 2012 15.77 15.77 15.65 15.71 26,361 -0.08(-0.54%)
Sep 14, 2012 15.74 15.88 15.74 15.80 48,415 +0.08(+0.49%)
Sep 13, 2012 15.52 15.76 15.49 15.72 117,512 +0.17(+1.09%)
Sep 12, 2012 15.57 15.61 15.53 15.55 38,725 +0.02(+0.15%)
Sep 11, 2012 15.44 15.57 15.41 15.53 119,889 +0.10(+0.65%)
Sep 10, 2012 15.49 15.53 15.42 15.43 62,068 -0.12(-0.80%)
Sep 07, 2012 15.55 15.59 15.48 15.55 45,270 -0.06(-0.40%)
Sep 06, 2012 15.34 15.63 15.34 15.61 73,294 +0.33(+2.17%)
Sep 05, 2012 15.65 15.65 15.22 15.28 42,327 -0.01(-0.05%)
Sep 04, 2012 15.34 15.37 15.12 15.29 57,064 -0.08(-0.50%)
Aug 31, 2012 15.91 15.91 15.21 15.37 43,923 +0.15(+1.02%)
Aug 30, 2012 15.31 15.31 15.18 15.21 111,353 -0.20(-1.30%)
Aug 29, 2012 15.37 15.51 15.31 15.41 118,626 +0.01(+0.05%)
Aug 27, 2012 15.48 15.51 15.38 15.41 168,332 -0.04(-0.25%)
Aug 24, 2012 15.34 15.47 15.31 15.44 25,200 +0.08(+0.50%)
Aug 23, 2012 15.42 15.44 15.34 15.37 216,352 -0.14(-0.90%)
Aug 22, 2012 16.22 16.22 15.44 15.51 29,834 -0.02(-0.15%)
Aug 21, 2012 15.63 15.71 15.53 15.53 10,982 -0.09(-0.59%)
Aug 20, 2012 16.19 16.22 15.59 15.62 19,789 -0.06(-0.39%)
Aug 17, 2012 15.77 15.77 15.61 15.68 181,378 +0.02(+0.15%)
Aug 16, 2012 15.55 15.68 15.55 15.66 57,727 +0.19(+1.25%)
Aug 15, 2012 15.41 15.48 15.39 15.47 40,597 +0.07(+0.45%)
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.