FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
35.73 USD  +1.03 (+2.97%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Mar 30, 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%)
Dec 04, 2012 19.12 19.18 19.04 19.17 21,112 +0.04(+0.22%)
Nov 30, 2012 19.16 19.16 19.06 19.13 14,536 +0.02(+0.10%)
Nov 29, 2012 19.06 19.19 19.06 19.11 87,694 +0.07(+0.37%)
Nov 28, 2012 18.78 19.05 18.69 19.04 8,134 +0.13(+0.69%)
Nov 27, 2012 19.04 19.04 18.91 18.91 52,223 -0.06(-0.32%)
Nov 26, 2012 18.93 18.97 18.81 18.97 24,881 +0.06(+0.33%)
Nov 23, 2012 19.46 19.46 18.88 18.91 9,643 +0.23(+1.26%)
Nov 21, 2012 18.61 18.69 18.59 18.67 25,784 +0.10(+0.56%)
Nov 20, 2012 18.62 18.62 18.49 18.57 6,645 -0.12(-0.67%)
Nov 19, 2012 18.66 18.71 18.63 18.70 10,681 +0.24(+1.27%)
Nov 16, 2012 18.45 18.52 18.25 18.46 58,372 +0.03(+0.16%)
Nov 15, 2012 18.52 18.52 18.41 18.43 17,222 -0.06(-0.32%)
Nov 14, 2012 18.74 18.77 18.46 18.49 22,876 -0.20(-1.07%)
Nov 13, 2012 18.72 18.88 18.69 18.69 28,968 -0.16(-0.85%)
Nov 12, 2012 18.98 18.98 18.82 18.85 19,233 -0.06(-0.32%)
Nov 09, 2012 18.85 19.07 18.85 18.91 19,861 +0.01(+0.05%)
Nov 08, 2012 19.09 19.12 18.90 18.90 24,583 -0.08(-0.41%)
Nov 07, 2012 19.25 19.25 18.95 18.98 347,226 -0.41(-2.13%)
Nov 06, 2012 19.27 19.50 19.27 19.39 84,060 +0.11(+0.57%)
Nov 05, 2012 19.10 19.28 19.10 19.28 49,664 +0.14(+0.73%)
Nov 02, 2012 19.38 19.38 19.12 19.14 29,072 -0.17(-0.90%)
Nov 01, 2012 19.10 19.31 19.03 19.31 7,983 +0.37(+1.94%)
Oct 31, 2012 19.09 19.22 18.92 18.95 25,271 -0.05(-0.28%)
Oct 26, 2012 18.84 19.00 19.00 19.00 13,400 +0.14(+0.74%)
Oct 25, 2012 18.91 18.97 18.77 18.86 16,513 +0.07(+0.37%)
Oct 24, 2012 18.98 19.01 18.78 18.79 45,795 -0.17(-0.90%)
Oct 23, 2012 18.89 18.99 18.71 18.96 42,688 -0.08(-0.42%)
Oct 19, 2012 19.35 19.35 18.96 19.04 35,737 -0.33(-1.70%)
Oct 18, 2012 19.44 19.48 19.33 19.37 23,046 -0.11(-0.56%)
Oct 17, 2012 19.32 20.00 19.32 19.48 31,876 -0.11(-0.56%)
Oct 16, 2012 19.38 19.59 19.38 19.59 40,599 +0.25(+1.29%)
Oct 15, 2012 19.22 19.35 19.21 19.34 12,523 +0.19(+0.99%)
Oct 12, 2012 19.18 19.21 19.15 19.15 18,915 -0.06(-0.31%)
Oct 11, 2012 19.32 19.33 19.17 19.21 28,475 +0.02(+0.09%)
Oct 10, 2012 19.31 19.31 19.17 19.19 68,528 -0.18(-0.91%)
Oct 09, 2012 19.59 19.59 19.34 19.37 33,328 -0.30(-1.53%)
Oct 08, 2012 19.71 19.79 19.63 19.67 39,812 -0.15(-0.76%)
Oct 05, 2012 19.92 20.03 19.80 19.82 27,697 +0.01(+0.05%)
Oct 04, 2012 19.75 19.84 19.65 19.81 26,356 +0.05(+0.25%)
Oct 03, 2012 19.83 19.90 19.70 19.76 24,593 -0.04(-0.20%)
Oct 02, 2012 19.81 19.86 19.71 19.80 45,525 +0.03(+0.15%)
Oct 01, 2012 19.87 19.95 19.75 19.77 22,941 -0.01(-0.05%)
Sep 28, 2012 19.81 19.81 19.71 19.78 12,175 -0.12(-0.60%)
Sep 27, 2012 19.71 19.92 19.63 19.90 20,409 +0.24(+1.22%)
Sep 26, 2012 19.66 19.75 19.53 19.66 43,746 -0.09(-0.46%)
Sep 25, 2012 20.08 20.08 19.75 19.75 76,124 -0.26(-1.30%)
Sep 24, 2012 19.99 20.05 19.95 20.01 113,427 -0.16(-0.79%)
Sep 21, 2012 20.26 20.26 20.15 20.17 37,171 -0.01(-0.05%)
Sep 20, 2012 20.13 20.20 20.02 20.18 54,292 -0.07(-0.35%)
Sep 19, 2012 20.32 20.32 20.23 20.25 36,719 -0.04(-0.20%)
Sep 18, 2012 20.26 20.33 20.26 20.29 25,601 -0.05(-0.25%)
Sep 17, 2012 20.41 20.41 20.25 20.34 20,367 -0.11(-0.54%)
Sep 14, 2012 20.37 20.55 20.37 20.45 37,406 +0.10(+0.49%)
Sep 13, 2012 20.09 20.40 20.05 20.35 90,790 +0.22(+1.09%)
Sep 12, 2012 20.15 20.20 20.10 20.13 29,919 +0.03(+0.15%)
Sep 11, 2012 19.98 20.15 19.95 20.10 92,627 +0.13(+0.65%)
Sep 10, 2012 20.05 20.10 19.95 19.97 47,954 -0.16(-0.79%)
Sep 07, 2012 20.13 20.18 20.04 20.13 34,976 -0.08(-0.40%)
Sep 06, 2012 19.86 20.23 19.86 20.21 56,627 +0.43(+2.17%)
Sep 05, 2012 20.26 20.26 19.70 19.78 32,702 -0.01(-0.05%)
Sep 04, 2012 19.85 19.90 19.57 19.79 44,088 -0.10(-0.50%)
Aug 31, 2012 20.59 20.59 19.69 19.89 33,935 +0.20(+1.02%)
Aug 30, 2012 19.81 19.81 19.65 19.69 86,032 -0.26(-1.30%)
Aug 29, 2012 19.90 20.08 19.82 19.95 91,651 +0.01(+0.05%)
Aug 27, 2012 20.03 20.08 19.91 19.94 130,054 -0.05(-0.25%)
Aug 24, 2012 19.85 20.02 19.82 19.99 19,470 +0.10(+0.50%)
Aug 23, 2012 19.96 19.99 19.85 19.89 167,154 -0.18(-0.90%)
Aug 22, 2012 21.00 21.00 19.98 20.07 23,050 -0.03(-0.15%)
Aug 21, 2012 20.23 20.34 20.10 20.10 8,485 -0.12(-0.59%)
Aug 20, 2012 20.95 21.00 20.18 20.22 15,289 -0.08(-0.39%)
Aug 17, 2012 20.41 20.41 20.20 20.30 140,133 +0.03(+0.15%)
Aug 16, 2012 20.13 20.30 20.13 20.27 44,600 +0.25(+1.25%)
Aug 15, 2012 19.95 20.03 19.93 20.02 31,366 +0.09(+0.45%)
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.