FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.60 USD  -0.13 (-0.31%)
Streaming Delayed Price  /  Updated: 11:29 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.73 22.73 22.59 22.65 0 -0.18(-0.79%)
Sep 26, 2013 22.93 22.99 22.78 22.83 0 -0.07(-0.31%)
Sep 25, 2013 22.85 22.93 22.82 22.90 0 +0.07(+0.32%)
Sep 24, 2013 22.82 22.94 22.75 22.83 0 +0.01(+0.03%)
Sep 23, 2013 22.78 22.93 22.77 22.82 0 +0.02(+0.09%)
Sep 20, 2013 23.02 23.02 22.73 22.80 0 -0.28(-1.21%)
Sep 19, 2013 23.03 23.16 23.03 23.08 0 +0.00(+0.00%)
Sep 18, 2013 22.78 23.11 22.78 23.08 0 +0.23(+1.01%)
Sep 17, 2013 22.72 22.87 22.72 22.85 0 +0.18(+0.79%)
Sep 16, 2013 22.71 22.90 22.65 22.67 0 -0.04(-0.18%)
Sep 13, 2013 22.61 22.73 22.61 22.71 0 +0.10(+0.43%)
Sep 12, 2013 22.65 22.72 22.59 22.61 0 -0.06(-0.25%)
Sep 11, 2013 22.64 22.72 22.58 22.67 0 -0.07(-0.31%)
Sep 10, 2013 22.42 22.75 22.42 22.74 0 +0.17(+0.78%)
Sep 09, 2013 22.38 22.62 22.38 22.57 0 +0.25(+1.10%)
Sep 06, 2013 22.39 22.47 22.19 22.32 0 +0.00(+0.00%)
Sep 05, 2013 22.34 22.35 22.26 22.32 0 +0.06(+0.27%)
Sep 04, 2013 22.08 22.37 22.08 22.26 0 +0.18(+0.80%)
Sep 03, 2013 22.22 22.31 22.01 22.08 0 +0.11(+0.52%)
Aug 30, 2013 22.20 22.20 21.97 21.97 0 -0.20(-0.90%)
Aug 29, 2013 22.12 22.26 22.09 22.17 0 +0.16(+0.73%)
Aug 28, 2013 21.97 22.12 21.97 22.01 0 +0.03(+0.14%)
Aug 27, 2013 22.14 22.20 21.93 21.98 0 -0.40(-1.79%)
Aug 26, 2013 22.42 22.50 22.35 22.38 0 -0.06(-0.27%)
Aug 23, 2013 22.36 22.45 22.35 22.44 0 +0.17(+0.76%)
Aug 22, 2013 22.28 24.00 22.13 22.27 0 -0.01(-0.06%)
Aug 21, 2013 22.33 22.42 22.19 22.28 0 -0.12(-0.52%)
Aug 20, 2013 22.28 22.48 22.25 22.40 0 +0.12(+0.54%)
Aug 19, 2013 22.37 22.52 22.28 22.28 0 -0.15(-0.67%)
Aug 16, 2013 22.49 22.55 22.38 22.43 0 -0.04(-0.18%)
Aug 15, 2013 22.57 22.60 22.40 22.47 159,958 -0.36(-1.58%)
Aug 14, 2013 22.92 22.92 22.76 22.83 0 -0.06(-0.26%)
Aug 13, 2013 22.84 22.92 22.70 22.89 101,357 +0.11(+0.48%)
Aug 12, 2013 22.67 22.81 22.51 22.78 73,335 +0.14(+0.62%)
Aug 09, 2013 22.70 22.70 22.55 22.64 45,967 -0.09(-0.40%)
Aug 08, 2013 22.74 22.78 22.58 22.73 82,421 +0.04(+0.18%)
Aug 07, 2013 22.79 22.79 22.58 22.69 48,823 -0.02(-0.09%)
Aug 06, 2013 22.84 22.84 22.60 22.71 67,758 -0.16(-0.70%)
Aug 05, 2013 22.75 22.89 22.75 22.87 42,212 +0.06(+0.26%)
Aug 02, 2013 22.95 22.95 22.66 22.81 65,199 +0.07(+0.31%)
Aug 01, 2013 22.74 22.75 22.63 22.74 80,647 +0.19(+0.84%)
Jul 31, 2013 22.53 22.67 22.50 22.55 0 +0.01(+0.04%)
Jul 30, 2013 22.48 22.65 22.48 22.54 0 +0.16(+0.72%)
Jul 29, 2013 22.32 22.46 22.32 22.38 0 -0.01(-0.02%)
Jul 26, 2013 22.33 22.39 22.22 22.39 0 +0.01(+0.07%)
Jul 25, 2013 22.37 22.38 22.22 22.37 0 +0.03(+0.13%)
Jul 24, 2013 22.49 22.50 22.33 22.34 0 +0.04(+0.18%)
Jul 23, 2013 22.42 22.45 22.30 22.30 0 +0.00(+0.00%)
Jul 22, 2013 22.30 22.36 22.21 22.30 0 +0.03(+0.13%)
Jul 19, 2013 22.44 22.44 22.22 22.27 0 -0.31(-1.37%)
Jul 18, 2013 22.67 22.73 22.53 22.58 0 -0.04(-0.18%)
Jul 17, 2013 22.73 22.73 22.60 22.62 115,748 -0.05(-0.22%)
Jul 16, 2013 22.64 22.69 22.60 22.67 0 +0.04(+0.18%)
Jul 15, 2013 22.57 22.65 22.49 22.63 0 +0.09(+0.40%)
Jul 12, 2013 22.56 22.57 22.44 22.54 0 +0.01(+0.04%)
Jul 11, 2013 22.43 22.54 22.35 22.53 0 +0.34(+1.53%)
Jul 10, 2013 22.02 22.20 22.02 22.19 0 +0.17(+0.77%)
Jul 09, 2013 22.00 22.05 21.90 22.02 0 +0.12(+0.55%)
Jul 08, 2013 22.09 22.34 21.82 21.90 0 -0.10(-0.45%)
Jul 05, 2013 21.98 22.00 21.74 22.00 0 +0.13(+0.59%)
Jul 03, 2013 21.72 21.95 21.67 21.87 0 +0.10(+0.46%)
Jul 02, 2013 21.92 21.95 21.63 21.77 0 +0.01(+0.05%)
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.