Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.90 15.98 15.85 15.87 13,178 +0.07(+0.46%)
Jan 30, 2013 15.93 15.94 15.79 15.80 97,022 -0.08(-0.51%)
Jan 29, 2013 15.91 15.91 15.82 15.88 43,629 -0.08(-0.48%)
Jan 28, 2013 15.92 15.99 15.88 15.95 67,895 +0.08(+0.49%)
Jan 25, 2013 15.86 15.95 15.86 15.88 27,410 +0.04(+0.24%)
Jan 24, 2013 15.84 15.95 15.81 15.84 115,118 -0.02(-0.15%)
Jan 23, 2013 16.08 16.08 15.81 15.86 35,704 +0.05(+0.29%)
Jan 22, 2013 15.77 15.82 15.68 15.82 31,739 +0.04(+0.24%)
Jan 18, 2013 15.71 15.78 15.70 15.78 45,568 -0.03(-0.20%)
Jan 17, 2013 15.75 15.84 15.72 15.81 53,137 +0.12(+0.79%)
Jan 16, 2013 15.60 15.71 15.58 15.68 88,626 +0.05(+0.35%)
Jan 15, 2013 15.59 15.63 15.54 15.63 41,329 -0.02(-0.10%)
Jan 14, 2013 15.63 15.66 15.54 15.65 15,921 +0.08(+0.50%)
Jan 11, 2013 15.57 15.62 15.54 15.57 42,047 +0.00(+0.00%)
Jan 10, 2013 15.47 15.57 15.44 15.57 181,462 +0.12(+0.80%)
Jan 09, 2013 15.39 15.46 15.38 15.44 29,154 +0.13(+0.84%)
Jan 08, 2013 15.40 15.41 15.24 15.32 32,549 -0.11(-0.73%)
Jan 07, 2013 15.34 15.44 15.34 15.43 29,289 +0.00(+0.00%)
Jan 04, 2013 15.41 15.46 15.36 15.43 50,239 -0.01(-0.05%)
Jan 03, 2013 15.49 15.54 15.41 15.44 38,497 -0.05(-0.31%)
Jan 02, 2013 15.37 15.49 15.33 15.49 26,321 +0.56(+3.74%)
Dec 31, 2012 14.71 15.00 14.71 14.93 52,613 +0.13(+0.89%)
Dec 28, 2012 14.87 14.90 14.80 14.80 40,991 -0.17(-1.14%)
Dec 27, 2012 15.02 15.02 14.80 14.97 18,618 -0.05(-0.31%)
Dec 26, 2012 15.03 15.07 14.96 15.01 62,566 -0.01(-0.05%)
Dec 24, 2012 15.04 15.05 15.00 15.02 17,979 -0.08(-0.51%)
Dec 21, 2012 15.05 15.12 15.01 15.10 36,031 -0.25(-1.66%)
Dec 20, 2012 15.34 15.37 15.28 15.35 29,734 +0.01(+0.05%)
Dec 19, 2012 15.38 15.40 15.33 15.34 19,776 +0.01(+0.05%)
Dec 18, 2012 15.13 15.34 15.13 15.34 225,834 +0.28(+1.85%)
Dec 17, 2012 15.03 15.10 15.02 15.06 37,177 +0.11(+0.72%)
Dec 14, 2012 15.02 15.05 14.95 14.95 20,326 -0.08(-0.51%)
Dec 13, 2012 15.09 15.21 15.03 15.03 28,976 -0.11(-0.71%)
Dec 12, 2012 15.23 15.25 15.11 15.14 32,167 -0.03(-0.20%)
Dec 11, 2012 15.03 15.20 15.03 15.17 13,583 +0.15(+1.03%)
Dec 10, 2012 14.94 15.04 14.94 15.01 30,880 +0.07(+0.47%)
Dec 07, 2012 15.00 15.00 14.88 14.94 113,913 +0.02(+0.10%)
Dec 06, 2012 14.87 14.93 14.87 14.93 20,591 +0.07(+0.47%)
Dec 05, 2012 14.72 14.91 14.72 14.86 41,713 +0.04(+0.30%)
Dec 04, 2012 14.77 14.82 14.71 14.81 27,325 +0.03(+0.22%)
Nov 30, 2012 14.80 14.80 14.73 14.78 18,814 +0.02(+0.10%)
Nov 29, 2012 14.73 14.83 14.73 14.76 113,504 +0.05(+0.37%)
Nov 28, 2012 14.51 14.72 14.44 14.71 10,528 +0.10(+0.69%)
Nov 27, 2012 14.71 14.71 14.61 14.61 67,593 -0.05(-0.32%)
Nov 26, 2012 14.63 14.66 14.53 14.66 32,204 +0.05(+0.33%)
Nov 23, 2012 15.03 15.03 14.59 14.61 12,481 +0.18(+1.26%)
Nov 21, 2012 14.38 14.44 14.36 14.43 33,372 +0.08(+0.56%)
Nov 20, 2012 14.39 14.39 14.29 14.35 8,600 -0.10(-0.67%)
Nov 19, 2012 14.42 14.46 14.39 14.44 13,824 +0.18(+1.27%)
Nov 16, 2012 14.25 14.31 14.10 14.26 75,552 +0.02(+0.16%)
Nov 15, 2012 14.31 14.31 14.22 14.24 22,290 -0.05(-0.32%)
Nov 14, 2012 14.48 14.50 14.26 14.29 29,609 -0.15(-1.07%)
Nov 13, 2012 14.46 14.59 14.44 14.44 37,494 -0.12(-0.85%)
Nov 12, 2012 14.66 14.66 14.54 14.56 24,893 -0.05(-0.32%)
Nov 09, 2012 14.56 14.73 14.56 14.61 25,706 +0.01(+0.05%)
Nov 08, 2012 14.75 14.77 14.60 14.60 31,818 -0.06(-0.41%)
Nov 07, 2012 14.87 14.87 14.64 14.66 449,424 -0.32(-2.13%)
Nov 06, 2012 14.89 15.07 14.89 14.98 108,801 +0.09(+0.57%)
Nov 05, 2012 14.76 14.90 14.76 14.90 64,281 +0.11(+0.73%)
Nov 02, 2012 14.97 14.97 14.77 14.79 37,628 -0.13(-0.90%)
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.