FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:40 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.16 19.16 19.06 19.13 14,536 +0.02(+0.10%)
Nov 29, 2012 19.06 19.19 19.06 19.11 87,694 +0.07(+0.37%)
Nov 28, 2012 18.78 19.05 18.69 19.04 8,134 +0.13(+0.69%)
Nov 27, 2012 19.04 19.04 18.91 18.91 52,223 -0.06(-0.32%)
Nov 26, 2012 18.93 18.97 18.81 18.97 24,881 +0.06(+0.33%)
Nov 23, 2012 19.46 19.46 18.88 18.91 9,643 +0.23(+1.26%)
Nov 21, 2012 18.61 18.69 18.59 18.67 25,784 +0.10(+0.56%)
Nov 20, 2012 18.62 18.62 18.49 18.57 6,645 -0.12(-0.67%)
Nov 19, 2012 18.66 18.71 18.63 18.70 10,681 +0.24(+1.27%)
Nov 16, 2012 18.45 18.52 18.25 18.46 58,372 +0.03(+0.16%)
Nov 15, 2012 18.52 18.52 18.41 18.43 17,222 -0.06(-0.32%)
Nov 14, 2012 18.74 18.77 18.46 18.49 22,876 -0.20(-1.07%)
Nov 13, 2012 18.72 18.88 18.69 18.69 28,968 -0.16(-0.85%)
Nov 12, 2012 18.98 18.98 18.82 18.85 19,233 -0.06(-0.32%)
Nov 09, 2012 18.85 19.07 18.85 18.91 19,861 +0.01(+0.05%)
Nov 08, 2012 19.09 19.12 18.90 18.90 24,583 -0.08(-0.41%)
Nov 07, 2012 19.25 19.25 18.95 18.98 347,226 -0.41(-2.13%)
Nov 06, 2012 19.27 19.50 19.27 19.39 84,060 +0.11(+0.57%)
Nov 05, 2012 19.10 19.28 19.10 19.28 49,664 +0.14(+0.73%)
Nov 02, 2012 19.38 19.38 19.12 19.14 29,072 -0.17(-0.90%)
Nov 01, 2012 19.10 19.31 19.03 19.31 7,983 +0.37(+1.94%)
Oct 31, 2012 19.09 19.22 18.92 18.95 25,271 -0.05(-0.28%)
Oct 26, 2012 18.84 19.00 19.00 19.00 13,400 +0.14(+0.74%)
Oct 25, 2012 18.91 18.97 18.77 18.86 16,513 +0.07(+0.37%)
Oct 24, 2012 18.98 19.01 18.78 18.79 45,795 -0.17(-0.90%)
Oct 23, 2012 18.89 18.99 18.71 18.96 42,688 -0.08(-0.42%)
Oct 19, 2012 19.35 19.35 18.96 19.04 35,737 -0.33(-1.70%)
Oct 18, 2012 19.44 19.48 19.33 19.37 23,046 -0.11(-0.56%)
Oct 17, 2012 19.32 20.00 19.32 19.48 31,876 -0.11(-0.56%)
Oct 16, 2012 19.38 19.59 19.38 19.59 40,599 +0.25(+1.29%)
Oct 15, 2012 19.22 19.35 19.21 19.34 12,523 +0.19(+0.99%)
Oct 12, 2012 19.18 19.21 19.15 19.15 18,915 -0.06(-0.31%)
Oct 11, 2012 19.32 19.33 19.17 19.21 28,475 +0.02(+0.09%)
Oct 10, 2012 19.31 19.31 19.17 19.19 68,528 -0.18(-0.91%)
Oct 09, 2012 19.59 19.59 19.34 19.37 33,328 -0.30(-1.53%)
Oct 08, 2012 19.71 19.79 19.63 19.67 39,812 -0.15(-0.76%)
Oct 05, 2012 19.92 20.03 19.80 19.82 27,697 +0.01(+0.05%)
Oct 04, 2012 19.75 19.84 19.65 19.81 26,356 +0.05(+0.25%)
Oct 03, 2012 19.83 19.90 19.70 19.76 24,593 -0.04(-0.20%)
Oct 02, 2012 19.81 19.86 19.71 19.80 45,525 +0.03(+0.15%)
Oct 01, 2012 19.87 19.95 19.75 19.77 22,941 -0.01(-0.05%)
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%)
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.