FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.34 USD  +0.14 (+0.36%)
Streaming Delayed Price  /  Updated: 3:29 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 25.98 26.03 25.92 25.98 144,715 +0.02(+0.08%)
May 29, 2014 25.96 25.96 25.85 25.96 78,656 +0.06(+0.23%)
May 28, 2014 25.92 25.95 25.86 25.90 81,911 +0.01(+0.04%)
May 27, 2014 25.86 25.91 25.76 25.89 105,558 +0.13(+0.50%)
May 23, 2014 25.54 25.76 25.76 25.76 54,000 +0.16(+0.64%)
May 22, 2014 25.57 25.64 25.50 25.60 75,813 +0.07(+0.25%)
May 21, 2014 25.50 25.55 25.42 25.53 90,574 +0.14(+0.55%)
May 20, 2014 25.57 25.57 25.32 25.39 72,875 -0.21(-0.82%)
May 19, 2014 25.41 25.61 25.37 25.60 64,947 +0.18(+0.72%)
May 16, 2014 25.30 25.46 25.25 25.42 88,847 +0.09(+0.35%)
May 15, 2014 25.43 25.53 25.25 25.33 88,619 -0.04(-0.15%)
May 14, 2014 25.41 25.48 25.32 25.37 88,957 -0.12(-0.46%)
May 13, 2014 25.55 25.55 25.41 25.49 275,226 -0.01(-0.06%)
May 12, 2014 25.35 25.53 25.35 25.50 131,061 +0.25(+0.99%)
May 09, 2014 25.25 25.25 25.10 25.25 83,623 +0.01(+0.04%)
May 08, 2014 25.07 25.45 25.07 25.24 385,536 +0.04(+0.16%)
May 07, 2014 25.16 25.20 24.90 25.20 109,691 +0.12(+0.48%)
May 06, 2014 25.20 25.21 25.03 25.08 346,251 -0.11(-0.44%)
May 05, 2014 25.03 25.20 25.01 25.19 84,246 +0.01(+0.04%)
May 02, 2014 25.26 25.27 25.13 25.18 126,150 -0.01(-0.04%)
May 01, 2014 25.31 25.32 25.11 25.19 164,364 -0.11(-0.43%)
Apr 30, 2014 25.19 25.35 25.13 25.30 64,167 +0.07(+0.28%)
Apr 29, 2014 25.23 25.28 25.14 25.23 152,754 +0.15(+0.60%)
Apr 28, 2014 24.96 25.16 24.81 25.08 80,947 +0.27(+1.09%)
Apr 25, 2014 25.11 25.11 24.75 24.81 91,969 -0.33(-1.31%)
Apr 24, 2014 25.22 25.25 25.03 25.14 120,379 +0.09(+0.36%)
Apr 23, 2014 25.14 25.14 24.95 25.05 77,873 -0.16(-0.63%)
Apr 22, 2014 25.18 25.23 25.11 25.21 59,109 +0.03(+0.12%)
Apr 21, 2014 25.15 25.23 25.01 25.18 125,711 +0.08(+0.32%)
Apr 17, 2014 24.90 25.10 25.10 25.10 95,400 +0.10(+0.40%)
Apr 16, 2014 25.00 25.00 24.77 25.00 249,297 +0.14(+0.56%)
Apr 15, 2014 24.87 24.97 24.55 24.86 82,173 +0.02(+0.08%)
Apr 14, 2014 24.77 24.87 24.61 24.84 134,717 +0.20(+0.81%)
Apr 11, 2014 24.78 24.92 24.60 24.64 151,900 -0.22(-0.88%)
Apr 10, 2014 25.35 25.35 24.80 24.86 102,287 -0.46(-1.82%)
Apr 09, 2014 25.15 25.34 25.08 25.32 61,652 +0.21(+0.84%)
Apr 08, 2014 24.96 25.12 24.87 25.11 90,653 +0.13(+0.52%)
Apr 07, 2014 24.95 25.09 24.92 24.98 212,989 -0.04(-0.16%)
Apr 04, 2014 25.51 25.51 24.95 25.02 90,695 -0.33(-1.30%)
Apr 03, 2014 25.39 25.49 25.28 25.35 60,166 -0.09(-0.35%)
Apr 02, 2014 25.45 25.45 25.30 25.44 107,381 +0.05(+0.20%)
Apr 01, 2014 25.18 25.43 25.16 25.39 1,580,816 +0.27(+1.06%)
Mar 31, 2014 25.08 25.22 25.02 25.12 64,897 +0.24(+0.97%)
Mar 28, 2014 24.76 25.02 24.76 24.88 76,987 +0.21(+0.85%)
Mar 27, 2014 24.69 24.86 24.51 24.67 58,441 -0.08(-0.32%)
Mar 26, 2014 25.05 25.05 24.75 24.75 108,258 -0.12(-0.48%)
Mar 25, 2014 24.64 24.89 24.64 24.87 452,897 -0.02(-0.08%)
Mar 24, 2014 24.88 24.98 24.69 24.89 67,249 +0.05(+0.20%)
Mar 21, 2014 25.00 25.09 24.79 24.84 66,035 -0.07(-0.28%)
Mar 20, 2014 24.63 25.00 24.63 24.91 57,118 +0.21(+0.85%)
Mar 19, 2014 24.65 24.84 24.59 24.70 65,252 -0.03(-0.12%)
Mar 18, 2014 24.38 24.74 24.37 24.73 50,224 +0.32(+1.31%)
Mar 17, 2014 24.18 24.46 24.18 24.41 50,087 +0.27(+1.12%)
Mar 14, 2014 24.19 24.29 24.09 24.14 55,803 -0.09(-0.37%)
Mar 13, 2014 24.64 24.64 24.15 24.23 84,634 -0.27(-1.10%)
Mar 12, 2014 24.41 24.55 24.34 24.50 49,356 +0.01(+0.06%)
Mar 11, 2014 24.60 24.67 24.40 24.49 44,272 -0.05(-0.22%)
Mar 10, 2014 24.59 24.60 24.45 24.54 77,112 -0.03(-0.12%)
Mar 07, 2014 24.72 24.72 24.50 24.57 66,859 -0.07(-0.28%)
Mar 06, 2014 24.71 24.71 24.61 24.64 67,552 -0.01(-0.05%)
Mar 05, 2014 24.69 24.69 24.60 24.65 39,187 -0.04(-0.15%)
Mar 04, 2014 24.59 24.69 24.57 24.69 57,823 +0.38(+1.56%)
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.