Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 17.58 17.75 17.58 17.66 0 +0.05(+0.31%)
Sep 27, 2013 17.67 17.67 17.56 17.61 0 -0.14(-0.79%)
Sep 26, 2013 17.83 17.87 17.71 17.75 0 -0.05(-0.31%)
Sep 25, 2013 17.76 17.83 17.74 17.80 0 +0.06(+0.32%)
Sep 24, 2013 17.74 17.83 17.69 17.75 0 +0.01(+0.03%)
Sep 23, 2013 17.71 17.83 17.70 17.74 0 +0.02(+0.09%)
Sep 20, 2013 17.90 17.90 17.67 17.72 0 -0.12(-0.66%)
Sep 19, 2013 17.80 17.91 17.80 17.84 0 +0.00(+0.00%)
Sep 18, 2013 17.61 17.87 17.61 17.84 0 +0.18(+1.01%)
Sep 17, 2013 17.56 17.68 17.56 17.66 0 +0.14(+0.79%)
Sep 16, 2013 17.56 17.70 17.51 17.53 0 -0.03(-0.18%)
Sep 13, 2013 17.48 17.57 17.48 17.56 0 +0.08(+0.43%)
Sep 12, 2013 17.51 17.56 17.46 17.48 0 -0.04(-0.25%)
Sep 11, 2013 17.50 17.56 17.46 17.53 0 -0.05(-0.31%)
Sep 10, 2013 17.33 17.59 17.33 17.58 0 +0.14(+0.78%)
Sep 09, 2013 17.30 17.49 17.30 17.44 0 +0.19(+1.10%)
Sep 06, 2013 17.31 17.37 17.15 17.25 0 +0.00(+0.00%)
Sep 05, 2013 17.27 17.28 17.21 17.25 0 +0.05(+0.27%)
Sep 04, 2013 17.07 17.29 17.07 17.21 0 +0.14(+0.80%)
Sep 03, 2013 17.18 17.25 17.02 17.07 0 +0.09(+0.52%)
Aug 30, 2013 17.16 17.16 16.98 16.98 0 -0.15(-0.90%)
Aug 29, 2013 17.10 17.21 17.07 17.14 0 +0.12(+0.73%)
Aug 28, 2013 16.98 17.10 16.98 17.02 0 +0.02(+0.14%)
Aug 27, 2013 17.12 17.16 16.95 16.99 0 -0.31(-1.79%)
Aug 26, 2013 17.33 17.39 17.28 17.30 0 -0.05(-0.27%)
Aug 23, 2013 17.29 17.36 17.28 17.35 0 +0.13(+0.76%)
Aug 22, 2013 17.22 18.55 17.11 17.22 0 -0.01(-0.06%)
Aug 21, 2013 17.26 17.33 17.16 17.23 0 -0.09(-0.52%)
Aug 20, 2013 17.22 17.38 17.20 17.32 0 +0.09(+0.54%)
Aug 19, 2013 17.29 17.41 17.22 17.22 0 -0.12(-0.67%)
Aug 16, 2013 17.39 17.43 17.30 17.34 0 -0.03(-0.18%)
Aug 15, 2013 17.45 17.47 17.32 17.37 206,915 -0.28(-1.58%)
Aug 14, 2013 17.72 17.72 17.59 17.65 0 -0.05(-0.26%)
Aug 13, 2013 17.66 17.72 17.55 17.70 131,111 +0.09(+0.48%)
Aug 12, 2013 17.53 17.63 17.40 17.61 94,863 +0.11(+0.62%)
Aug 09, 2013 17.55 17.55 17.43 17.50 59,461 -0.07(-0.40%)
Aug 08, 2013 17.58 17.61 17.45 17.57 106,616 +0.03(+0.18%)
Aug 07, 2013 17.62 17.62 17.46 17.54 63,155 -0.02(-0.09%)
Aug 06, 2013 17.66 17.66 17.47 17.56 87,649 -0.12(-0.70%)
Aug 05, 2013 17.59 17.70 17.59 17.68 54,603 +0.05(+0.26%)
Aug 02, 2013 17.74 17.74 17.52 17.63 84,338 +0.05(+0.31%)
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.