Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.14 21.18 21.08 21.12 130,438 +0.01(+0.04%)
Jul 30, 2015 21.02 21.13 20.97 21.11 67,100 +0.08(+0.39%)
Jul 29, 2015 20.88 21.06 20.83 21.03 64,524 +0.15(+0.74%)
Jul 28, 2015 20.73 20.94 20.61 20.88 161,940 +0.19(+0.90%)
Jul 27, 2015 20.72 20.82 20.61 20.69 165,149 -0.11(-0.55%)
Jul 24, 2015 21.02 21.02 20.80 20.81 100,875 -0.17(-0.81%)
Jul 23, 2015 20.94 21.14 20.94 20.98 239,322 +0.06(+0.27%)
Jul 22, 2015 21.02 21.02 20.86 20.92 161,342 -0.36(-1.68%)
Jul 21, 2015 21.35 21.40 21.23 21.27 154,576 -0.18(-0.83%)
Jul 20, 2015 21.50 21.52 21.43 21.45 127,948 -0.02(-0.12%)
Jul 17, 2015 21.51 21.51 21.40 21.48 384,189 -0.05(-0.23%)
Jul 16, 2015 21.55 21.57 21.42 21.53 90,973 +0.15(+0.68%)
Jul 15, 2015 21.36 21.46 21.33 21.38 89,998 -0.02(-0.08%)
Jul 14, 2015 21.33 21.45 21.32 21.40 130,877 +0.04(+0.19%)
Jul 13, 2015 21.19 21.39 21.19 21.36 198,649 +0.25(+1.19%)
Jul 10, 2015 21.05 21.19 21.02 21.10 60,750 +0.28(+1.32%)
Jul 09, 2015 21.14 21.25 20.83 20.83 276,947 -0.11(-0.54%)
Jul 08, 2015 21.10 21.16 20.91 20.94 825,457 -0.33(-1.56%)
Jul 07, 2015 21.28 21.32 20.90 21.27 296,569 +0.01(+0.04%)
Jul 06, 2015 21.25 21.39 21.19 21.27 150,016 -0.18(-0.83%)
Jul 02, 2015 21.45 21.45 21.45 21.45 128,787 +0.04(+0.19%)
Jul 01, 2015 21.57 21.57 21.33 21.40 1,336,040 +0.03(+0.13%)
Jun 30, 2015 21.53 21.53 21.27 21.38 1,012,699 +0.03(+0.13%)
Jun 29, 2015 21.51 21.69 21.35 21.35 154,221 -0.47(-2.15%)
Jun 26, 2015 21.95 22.00 21.74 21.82 109,514 -0.23(-1.03%)
Jun 25, 2015 22.15 22.20 22.02 22.04 101,780 -0.10(-0.44%)
Jun 24, 2015 22.25 22.27 22.13 22.14 130,491 -0.15(-0.67%)
Jun 23, 2015 22.40 22.40 22.25 22.29 187,918 -0.04(-0.18%)
Jun 22, 2015 22.28 22.39 22.28 22.33 61,249 +0.12(+0.54%)
Jun 19, 2015 22.42 22.42 22.16 22.21 107,741 -0.22(-0.97%)
Jun 18, 2015 22.15 22.43 22.15 22.43 92,036 +0.21(+0.94%)
Jun 17, 2015 22.22 22.27 22.08 22.22 69,520 +0.07(+0.33%)
Jun 16, 2015 21.94 22.15 21.94 22.15 79,384 +0.13(+0.59%)
Jun 15, 2015 21.88 22.02 21.83 22.02 71,460 -0.08(-0.38%)
Jun 12, 2015 22.23 22.23 22.07 22.10 67,623 -0.18(-0.81%)
Jun 11, 2015 22.40 22.41 22.27 22.28 115,711 -0.03(-0.14%)
Jun 10, 2015 22.03 22.34 22.03 22.31 154,091 +0.33(+1.50%)
Jun 09, 2015 21.95 22.03 21.84 21.98 115,472 +0.00(+0.00%)
Jun 08, 2015 22.17 22.23 21.96 21.98 103,614 -0.27(-1.23%)
Jun 05, 2015 22.29 22.33 22.16 22.26 92,208 -0.06(-0.29%)
Jun 04, 2015 22.50 22.58 22.28 22.32 120,041 -0.25(-1.12%)
Jun 03, 2015 22.70 22.74 22.58 22.58 85,500 -0.00(-0.02%)
Jun 02, 2015 22.58 22.68 22.48 22.58 44,491 -0.08(-0.36%)
Jun 01, 2015 22.71 22.73 22.56 22.66 48,183 -0.01(-0.04%)
May 29, 2015 22.84 22.84 22.63 22.67 73,458 -0.14(-0.64%)
May 28, 2015 22.75 22.83 22.72 22.81 61,838 +0.01(+0.04%)
May 27, 2015 22.46 22.84 22.46 22.81 73,174 +0.39(+1.72%)
May 26, 2015 22.56 22.61 22.31 22.42 125,333 -0.29(-1.28%)
May 22, 2015 22.77 22.71 22.71 22.71 87,577 -0.08(-0.35%)
May 21, 2015 22.61 22.81 22.61 22.79 69,046 +0.07(+0.32%)
May 20, 2015 22.75 22.81 22.63 22.72 333,729 +0.02(+0.11%)
May 19, 2015 22.86 22.86 22.64 22.69 66,209 -0.12(-0.53%)
May 18, 2015 22.71 22.82 22.70 22.81 113,014 +0.02(+0.11%)
May 15, 2015 22.82 22.82 22.69 22.79 75,583 +0.03(+0.14%)
May 14, 2015 22.68 22.77 22.65 22.76 84,362 +0.27(+1.18%)
May 13, 2015 22.51 22.60 22.46 22.49 47,487 +0.10(+0.43%)
May 12, 2015 22.40 22.47 22.22 22.40 155,835 -0.13(-0.57%)
May 11, 2015 22.54 22.60 22.48 22.52 61,061 -0.09(-0.39%)
May 08, 2015 22.45 22.62 22.45 22.61 88,517 +0.30(+1.33%)
May 07, 2015 22.20 22.42 22.20 22.32 89,937 +0.04(+0.19%)
May 06, 2015 22.51 22.51 22.13 22.27 92,621 -0.15(-0.68%)
May 05, 2015 22.76 22.76 22.39 22.43 303,407 -0.35(-1.55%)
May 04, 2015 22.78 22.86 22.77 22.78 76,913 +0.03(+0.13%)
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.