Nasdaq Technology Dividend Index ETF (NQ: TDIV )

79.60 +1.81 (+2.33%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.61 19.80 19.59 19.78 86,014 +0.43(+2.24%)
Sep 29, 2015 19.36 19.49 19.23 19.35 120,878 +0.00(+0.02%)
Sep 28, 2015 19.53 19.62 19.33 19.34 91,414 -0.32(-1.61%)
Sep 25, 2015 19.78 19.81 19.56 19.66 47,024 +0.07(+0.37%)
Sep 24, 2015 19.42 19.61 19.26 19.59 115,909 -0.01(-0.06%)
Sep 23, 2015 19.63 19.67 19.49 19.60 55,415 -0.02(-0.11%)
Sep 22, 2015 19.66 19.70 19.53 19.62 130,853 -0.33(-1.66%)
Sep 21, 2015 19.97 20.07 19.87 19.95 96,292 +0.10(+0.49%)
Sep 18, 2015 19.92 20.08 19.82 19.86 55,447 -0.33(-1.64%)
Sep 17, 2015 20.25 20.48 20.16 20.19 62,200 -0.19(-0.91%)
Sep 16, 2015 20.26 20.40 20.24 20.38 77,761 +0.13(+0.64%)
Sep 15, 2015 20.04 20.28 20.04 20.25 61,146 +0.23(+1.13%)
Sep 14, 2015 20.17 20.17 19.98 20.02 68,642 -0.07(-0.36%)
Sep 11, 2015 20.02 20.10 19.93 20.09 72,254 -0.05(-0.24%)
Sep 10, 2015 19.96 20.25 19.90 20.14 53,283 +0.18(+0.92%)
Sep 09, 2015 20.42 20.45 19.94 19.96 54,460 -0.28(-1.40%)
Sep 08, 2015 20.00 20.24 20.00 20.24 62,714 +0.54(+2.77%)
Sep 04, 2015 19.83 19.70 19.70 19.70 55,812 -0.37(-1.86%)
Sep 03, 2015 20.01 20.23 20.00 20.07 140,827 +0.19(+0.98%)
Sep 02, 2015 19.79 19.87 19.62 19.87 135,555 +0.35(+1.78%)
Sep 01, 2015 19.63 19.78 19.40 19.53 126,301 -0.58(-2.90%)
Aug 31, 2015 20.04 20.23 19.92 20.11 90,302 -0.06(-0.28%)
Aug 28, 2015 19.96 20.17 19.92 20.17 146,303 +0.15(+0.77%)
Aug 27, 2015 19.84 20.05 19.65 20.01 194,575 +0.40(+2.07%)
Aug 26, 2015 19.27 19.61 18.96 19.61 579,396 +0.78(+4.13%)
Aug 25, 2015 19.67 19.67 18.83 18.83 317,911 -0.27(-1.40%)
Aug 24, 2015 17.42 19.77 12.47 19.10 693,232 -0.70(-3.52%)
Aug 21, 2015 20.14 20.40 19.79 19.79 652,368 -0.57(-2.82%)
Aug 20, 2015 20.59 20.63 20.35 20.37 209,178 -0.43(-2.06%)
Aug 19, 2015 20.94 20.94 20.66 20.80 117,197 -0.19(-0.93%)
Aug 18, 2015 21.10 21.10 20.97 20.99 140,331 -0.19(-0.88%)
Aug 17, 2015 20.97 21.18 20.93 21.18 49,378 +0.10(+0.50%)
Aug 14, 2015 20.91 21.09 20.90 21.07 70,418 +0.13(+0.62%)
Aug 13, 2015 21.08 21.08 20.94 20.94 80,081 -0.06(-0.27%)
Aug 12, 2015 20.75 21.07 20.63 21.00 247,887 +0.09(+0.43%)
Aug 11, 2015 21.15 21.15 20.86 20.91 75,676 -0.40(-1.86%)
Aug 10, 2015 21.09 21.36 21.07 21.31 100,710 +0.37(+1.78%)
Aug 07, 2015 20.91 20.98 20.84 20.93 190,706 -0.05(-0.23%)
Aug 06, 2015 21.09 21.09 20.87 20.98 123,398 -0.09(-0.42%)
Aug 05, 2015 20.98 21.18 20.98 21.07 321,941 +0.18(+0.85%)
Aug 04, 2015 21.02 21.02 20.80 20.89 429,970 -0.10(-0.46%)
Aug 03, 2015 21.10 21.13 20.92 20.99 89,329 -0.13(-0.61%)
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%)
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.