Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.24 19.30 19.30 19.30 81,807 +0.09(+0.44%)
Dec 30, 2013 19.14 19.22 19.10 19.21 130,380 +0.03(+0.16%)
Dec 27, 2013 19.38 19.38 19.13 19.18 181,770 +0.02(+0.08%)
Dec 26, 2013 19.12 19.17 19.08 19.17 76,533 +0.14(+0.74%)
Dec 24, 2013 19.02 19.09 18.99 19.03 51,649 +0.04(+0.21%)
Dec 23, 2013 18.89 18.99 18.85 18.99 154,295 +0.18(+0.96%)
Dec 20, 2013 18.70 18.82 18.70 18.81 134,582 +0.13(+0.67%)
Dec 19, 2013 18.67 18.70 18.59 18.68 131,444 +0.01(+0.04%)
Dec 18, 2013 18.53 18.67 18.30 18.67 244,489 +0.14(+0.76%)
Dec 17, 2013 18.43 18.59 18.42 18.53 84,848 +0.05(+0.29%)
Dec 16, 2013 18.32 18.52 18.32 18.48 110,665 +0.23(+1.28%)
Dec 13, 2013 18.35 18.43 18.25 18.25 103,508 -0.16(-0.89%)
Dec 12, 2013 18.50 18.52 18.37 18.41 138,497 -0.12(-0.67%)
Dec 11, 2013 18.73 18.74 18.52 18.53 134,893 -0.19(-1.01%)
Dec 10, 2013 18.69 18.77 18.68 18.72 158,927 -0.03(-0.15%)
Dec 09, 2013 18.84 18.86 18.74 18.75 115,845 -0.01(-0.08%)
Dec 06, 2013 18.69 18.80 18.67 18.77 0 +0.22(+1.21%)
Dec 05, 2013 18.68 18.68 18.51 18.54 0 -0.09(-0.46%)
Dec 04, 2013 18.59 18.71 18.53 18.63 0 +0.02(+0.08%)
Dec 03, 2013 18.60 18.66 18.51 18.61 0 +0.05(+0.29%)
Dec 02, 2013 18.72 18.72 18.55 18.56 0 -0.13(-0.71%)
Nov 29, 2013 18.88 18.88 18.65 18.69 0 +0.05(+0.25%)
Nov 27, 2013 18.66 18.66 18.54 18.64 0 +0.15(+0.80%)
Nov 26, 2013 18.57 18.57 18.42 18.49 0 +0.02(+0.13%)
Nov 25, 2013 18.49 18.51 18.42 18.47 0 -0.02(-0.08%)
Nov 22, 2013 18.68 18.68 18.44 18.49 0 -0.07(-0.36%)
Nov 21, 2013 18.65 18.65 18.39 18.55 0 +0.12(+0.66%)
Nov 20, 2013 18.61 18.61 18.37 18.43 0 -0.02(-0.08%)
Nov 19, 2013 18.57 18.58 18.35 18.45 0 -0.06(-0.34%)
Nov 18, 2013 18.87 18.87 18.47 18.51 0 -0.09(-0.50%)
Nov 15, 2013 18.55 18.60 18.46 18.60 0 +0.09(+0.50%)
Nov 14, 2013 18.49 18.53 18.40 18.51 0 -0.05(-0.25%)
Nov 12, 2013 18.45 18.57 18.43 18.56 0 +0.05(+0.25%)
Nov 11, 2013 18.47 18.52 18.43 18.51 0 +0.02(+0.08%)
Nov 08, 2013 18.39 18.49 18.27 18.49 0 +0.17(+0.93%)
Nov 07, 2013 18.58 18.58 18.32 18.32 0 -0.24(-1.30%)
Nov 06, 2013 18.53 18.57 18.46 18.56 0 +0.12(+0.67%)
Nov 05, 2013 18.42 18.49 18.35 18.44 0 -0.06(-0.34%)
Nov 04, 2013 18.52 18.52 18.40 18.50 0 +0.06(+0.34%)
Nov 01, 2013 18.43 18.49 18.32 18.44 0 +0.02(+0.13%)
Oct 31, 2013 18.43 18.49 18.39 18.42 0 -0.02(-0.13%)
Oct 30, 2013 18.50 18.52 18.36 18.44 0 -0.02(-0.13%)
Oct 29, 2013 18.42 18.48 18.36 18.46 0 +0.12(+0.68%)
Oct 28, 2013 18.35 18.35 18.25 18.34 0 +0.04(+0.21%)
Oct 25, 2013 18.30 18.34 18.23 18.30 0 +0.17(+0.94%)
Oct 24, 2013 18.16 18.18 18.06 18.13 0 +0.04(+0.22%)
Oct 23, 2013 18.27 18.27 18.08 18.09 0 -0.17(-0.94%)
Oct 22, 2013 18.31 18.31 18.18 18.26 0 +0.04(+0.21%)
Oct 21, 2013 18.21 18.25 18.10 18.22 0 +0.09(+0.47%)
Oct 18, 2013 18.08 18.15 18.01 18.14 94,898 +0.08(+0.44%)
Oct 17, 2013 17.94 18.06 17.84 18.06 0 +0.03(+0.17%)
Oct 16, 2013 17.97 18.07 17.96 18.03 0 +0.14(+0.78%)
Oct 15, 2013 17.97 18.01 17.88 17.89 0 -0.10(-0.56%)
Oct 14, 2013 17.83 18.01 17.80 17.99 0 +0.09(+0.52%)
Oct 11, 2013 17.73 17.90 17.69 17.90 0 +0.13(+0.74%)
Oct 10, 2013 17.58 17.77 17.58 17.76 0 +0.30(+1.69%)
Oct 09, 2013 17.38 17.51 17.30 17.47 0 +0.11(+0.63%)
Oct 08, 2013 17.54 17.59 17.35 17.36 0 -0.22(-1.24%)
Oct 07, 2013 17.62 17.67 17.52 17.58 0 -0.09(-0.53%)
Oct 04, 2013 17.58 17.69 17.56 17.67 0 +0.07(+0.40%)
Oct 03, 2013 17.73 17.73 17.49 17.60 0 -0.13(-0.74%)
Oct 02, 2013 17.62 17.73 17.57 17.73 0 +0.07(+0.39%)
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.