FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.06 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.81 19.81 19.71 19.78 12,175 -0.12(-0.60%)
Sep 27, 2012 19.71 19.92 19.63 19.90 20,409 +0.24(+1.22%)
Sep 26, 2012 19.66 19.75 19.53 19.66 43,746 -0.09(-0.46%)
Sep 25, 2012 20.08 20.08 19.75 19.75 76,124 -0.26(-1.30%)
Sep 24, 2012 19.99 20.05 19.95 20.01 113,427 -0.16(-0.79%)
Sep 21, 2012 20.26 20.26 20.15 20.17 37,171 -0.01(-0.05%)
Sep 20, 2012 20.13 20.20 20.02 20.18 54,292 -0.07(-0.35%)
Sep 19, 2012 20.32 20.32 20.23 20.25 36,719 -0.04(-0.20%)
Sep 18, 2012 20.26 20.33 20.26 20.29 25,601 -0.05(-0.25%)
Sep 17, 2012 20.41 20.41 20.25 20.34 20,367 -0.11(-0.54%)
Sep 14, 2012 20.37 20.55 20.37 20.45 37,406 +0.10(+0.49%)
Sep 13, 2012 20.09 20.40 20.05 20.35 90,790 +0.22(+1.09%)
Sep 12, 2012 20.15 20.20 20.10 20.13 29,919 +0.03(+0.15%)
Sep 11, 2012 19.98 20.15 19.95 20.10 92,627 +0.13(+0.65%)
Sep 10, 2012 20.05 20.10 19.95 19.97 47,954 -0.16(-0.79%)
Sep 07, 2012 20.13 20.18 20.04 20.13 34,976 -0.08(-0.40%)
Sep 06, 2012 19.86 20.23 19.86 20.21 56,627 +0.43(+2.17%)
Sep 05, 2012 20.26 20.26 19.70 19.78 32,702 -0.01(-0.05%)
Sep 04, 2012 19.85 19.90 19.57 19.79 44,088 -0.10(-0.50%)
Aug 31, 2012 20.59 20.59 19.69 19.89 33,935 +0.20(+1.02%)
Aug 30, 2012 19.81 19.81 19.65 19.69 86,032 -0.26(-1.30%)
Aug 29, 2012 19.90 20.08 19.82 19.95 91,651 +0.01(+0.05%)
Aug 27, 2012 20.03 20.08 19.91 19.94 130,054 -0.05(-0.25%)
Aug 24, 2012 19.85 20.02 19.82 19.99 19,470 +0.10(+0.50%)
Aug 23, 2012 19.96 19.99 19.85 19.89 167,154 -0.18(-0.90%)
Aug 22, 2012 21.00 21.00 19.98 20.07 23,050 -0.03(-0.15%)
Aug 21, 2012 20.23 20.34 20.10 20.10 8,485 -0.12(-0.59%)
Aug 20, 2012 20.95 21.00 20.18 20.22 15,289 -0.08(-0.39%)
Aug 17, 2012 20.41 20.41 20.20 20.30 140,133 +0.03(+0.15%)
Aug 16, 2012 20.13 20.30 20.13 20.27 44,600 +0.25(+1.25%)
Aug 15, 2012 19.95 20.03 19.93 20.02 31,366 +0.09(+0.45%)
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.