FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.20 USD  -0.35 (-0.86%)
Official Closing Price  /  Updated: 4:11 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.73 27.77 27.77 27.77 99,500 +0.09(+0.33%)
Aug 28, 2014 27.65 27.71 27.53 27.68 89,136 -0.02(-0.07%)
Aug 27, 2014 27.72 27.72 27.60 27.70 132,869 +0.06(+0.21%)
Aug 26, 2014 27.67 27.68 27.59 27.64 211,513 +0.06(+0.22%)
Aug 25, 2014 27.71 27.85 27.52 27.58 102,935 +0.02(+0.09%)
Aug 22, 2014 27.66 27.66 27.53 27.56 190,498 -0.04(-0.16%)
Aug 21, 2014 27.51 27.62 27.42 27.60 118,231 +0.18(+0.66%)
Aug 20, 2014 27.40 27.45 27.34 27.42 130,970 +0.03(+0.11%)
Aug 19, 2014 27.39 27.39 27.32 27.39 161,388 +0.12(+0.44%)
Aug 18, 2014 27.26 27.29 27.17 27.27 112,414 +0.12(+0.44%)
Aug 15, 2014 27.18 27.20 26.92 27.15 105,154 +0.10(+0.37%)
Aug 14, 2014 26.97 27.05 26.95 27.05 244,951 +0.04(+0.15%)
Aug 13, 2014 26.94 27.01 26.91 27.01 97,356 +0.20(+0.76%)
Aug 12, 2014 26.79 26.82 26.64 26.81 113,009 +0.03(+0.10%)
Aug 11, 2014 26.74 26.84 26.70 26.78 126,913 +0.19(+0.73%)
Aug 08, 2014 26.40 26.56 26.33 26.59 211,844 +0.19(+0.71%)
Aug 07, 2014 26.69 26.69 26.34 26.40 177,144 -0.20(-0.75%)
Aug 06, 2014 26.50 26.72 26.45 26.60 77,449 -0.02(-0.09%)
Aug 05, 2014 26.78 26.79 26.50 26.62 83,876 -0.27(-0.99%)
Aug 04, 2014 26.77 26.92 26.65 26.89 185,159 +0.19(+0.71%)
Aug 01, 2014 26.84 26.91 26.58 26.70 99,193 -0.17(-0.63%)
Jul 31, 2014 27.06 27.14 26.83 26.87 173,724 -0.38(-1.39%)
Jul 30, 2014 27.36 27.36 27.11 27.25 75,936 -0.01(-0.04%)
Jul 29, 2014 27.48 27.50 27.24 27.26 148,192 +0.01(+0.04%)
Jul 28, 2014 27.21 27.28 27.00 27.25 83,299 +0.14(+0.52%)
Jul 25, 2014 27.26 27.26 27.04 27.11 95,310 -0.17(-0.62%)
Jul 24, 2014 27.25 27.33 27.21 27.28 159,870 -0.05(-0.18%)
Jul 23, 2014 27.42 27.43 27.29 27.33 99,255 -0.08(-0.29%)
Jul 22, 2014 27.30 27.46 27.28 27.41 119,978 +0.21(+0.77%)
Jul 21, 2014 27.18 27.25 27.04 27.20 203,944 +0.00(+0.00%)
Jul 18, 2014 27.08 27.23 27.02 27.20 99,518 +0.20(+0.74%)
Jul 17, 2014 27.28 27.32 26.93 27.00 125,527 -0.33(-1.21%)
Jul 16, 2014 27.16 27.36 27.11 27.33 216,840 +0.47(+1.75%)
Jul 15, 2014 26.90 27.00 26.72 26.86 70,753 -0.06(-0.22%)
Jul 14, 2014 26.92 26.99 26.89 26.92 83,565 +0.13(+0.49%)
Jul 11, 2014 26.78 26.81 26.69 26.79 46,817 +0.06(+0.22%)
Jul 10, 2014 26.51 26.84 26.50 26.73 119,668 -0.07(-0.26%)
Jul 09, 2014 26.75 26.83 26.66 26.80 79,340 +0.08(+0.30%)
Jul 08, 2014 26.91 26.93 26.60 26.72 89,716 -0.17(-0.63%)
Jul 07, 2014 26.92 26.92 26.82 26.89 129,332 +0.01(+0.04%)
Jul 03, 2014 26.79 26.88 26.88 26.88 88,100 +0.11(+0.41%)
Jul 02, 2014 26.75 26.77 26.67 26.77 78,870 +0.08(+0.31%)
Jul 01, 2014 26.48 26.77 26.45 26.69 61,277 +0.21(+0.79%)
Jun 30, 2014 26.46 26.53 26.40 26.48 110,701 +0.05(+0.19%)
Jun 27, 2014 26.27 26.43 26.22 26.43 86,017 +0.12(+0.46%)
Jun 26, 2014 26.34 26.34 26.12 26.31 136,526 +0.00(+0.00%)
Jun 25, 2014 26.21 26.34 26.12 26.31 555,583 +0.05(+0.19%)
Jun 24, 2014 26.34 26.48 26.16 26.26 87,702 -0.28(-1.06%)
Jun 23, 2014 26.55 26.56 26.44 26.54 99,345 +0.00(+0.00%)
Jun 20, 2014 26.54 26.57 26.45 26.54 81,154 -0.05(-0.19%)
Jun 19, 2014 26.62 26.62 26.49 26.59 85,188 -0.03(-0.11%)
Jun 18, 2014 26.55 26.63 26.40 26.62 144,125 +0.07(+0.26%)
Jun 17, 2014 26.50 26.59 26.46 26.55 71,467 +0.05(+0.19%)
Jun 16, 2014 26.45 26.57 26.40 26.50 124,381 +0.08(+0.30%)
Jun 13, 2014 26.35 26.50 26.33 26.42 85,235 +0.22(+0.84%)
Jun 12, 2014 26.24 26.36 26.10 26.20 191,470 -0.12(-0.46%)
Jun 11, 2014 26.40 26.45 26.27 26.32 105,193 -0.14(-0.52%)
Jun 10, 2014 26.43 26.48 26.36 26.46 111,184 +0.06(+0.22%)
Jun 06, 2014 26.36 26.40 26.34 26.40 104,867 +0.12(+0.46%)
Jun 05, 2014 26.09 26.29 26.03 26.28 121,457 +0.16(+0.61%)
Jun 04, 2014 26.05 26.15 26.01 26.12 92,098 +0.04(+0.15%)
Jun 03, 2014 26.02 26.10 25.95 26.08 70,418 -0.01(-0.04%)
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.