FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.48 USD  -0.78 (-1.72%)
Official Closing Price  /  Updated: 4:11 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.56 23.79 23.49 23.69 75,646 -0.03(-0.13%)
Jan 30, 2014 23.60 23.72 23.54 23.72 53,867 +0.19(+0.81%)
Jan 29, 2014 23.39 23.66 23.35 23.53 65,056 -0.07(-0.30%)
Jan 28, 2014 23.69 23.69 23.50 23.60 144,118 -0.26(-1.09%)
Jan 27, 2014 24.01 24.03 23.78 23.86 107,667 -0.21(-0.87%)
Jan 24, 2014 24.35 24.35 24.01 24.07 84,871 -0.38(-1.55%)
Jan 23, 2014 24.44 24.45 24.28 24.45 117,081 -0.11(-0.45%)
Jan 22, 2014 24.55 24.62 24.49 24.56 48,233 -0.05(-0.20%)
Jan 21, 2014 24.74 24.74 24.46 24.61 67,297 -0.01(-0.04%)
Jan 17, 2014 24.62 24.62 24.62 24.62 151,800 -0.14(-0.56%)
Jan 16, 2014 24.77 24.81 24.64 24.76 109,257 +0.02(+0.08%)
Jan 15, 2014 24.49 24.80 24.58 24.74 70,675 +0.25(+1.02%)
Jan 14, 2014 24.16 24.52 24.16 24.49 82,497 +0.42(+1.76%)
Jan 13, 2014 24.28 24.38 24.00 24.07 104,235 -0.19(-0.78%)
Jan 10, 2014 24.25 24.31 24.11 24.25 50,009 +0.07(+0.31%)
Jan 09, 2014 24.50 24.50 24.07 24.18 79,767 -0.16(-0.66%)
Jan 08, 2014 24.39 24.40 24.25 24.34 150,434 -0.08(-0.33%)
Jan 07, 2014 24.35 24.45 24.31 24.42 90,092 +0.16(+0.66%)
Jan 06, 2014 24.29 24.34 24.19 24.26 71,199 -0.06(-0.25%)
Jan 03, 2014 24.43 24.43 24.25 24.32 152,590 +0.00(+0.00%)
Jan 02, 2014 24.54 24.54 24.31 24.32 82,523 -0.35(-1.41%)
Dec 31, 2013 24.59 24.67 24.67 24.67 64,000 +0.11(+0.44%)
Dec 30, 2013 24.47 24.57 24.42 24.56 102,000 +0.04(+0.16%)
Dec 27, 2013 24.77 24.77 24.45 24.52 142,204 +0.02(+0.08%)
Dec 26, 2013 24.44 24.50 24.39 24.50 59,874 +0.18(+0.74%)
Dec 24, 2013 24.31 24.40 24.28 24.32 40,407 +0.05(+0.21%)
Dec 23, 2013 24.15 24.27 24.10 24.27 120,710 +0.23(+0.96%)
Dec 20, 2013 23.90 24.05 23.90 24.04 105,288 +0.16(+0.67%)
Dec 19, 2013 23.87 23.90 23.76 23.88 102,833 +0.01(+0.04%)
Dec 18, 2013 23.68 23.87 23.39 23.87 191,271 +0.03(+0.12%)
Dec 17, 2013 23.71 23.91 23.70 23.84 65,962 +0.07(+0.29%)
Dec 16, 2013 23.57 23.82 23.57 23.77 86,032 +0.30(+1.28%)
Dec 13, 2013 23.61 23.71 23.47 23.47 80,468 -0.21(-0.89%)
Dec 12, 2013 23.80 23.83 23.63 23.68 107,669 -0.16(-0.67%)
Dec 11, 2013 24.09 24.10 23.82 23.84 104,867 -0.24(-1.01%)
Dec 10, 2013 24.04 24.15 24.03 24.08 123,551 -0.04(-0.15%)
Dec 09, 2013 24.23 24.26 24.11 24.12 90,059 -0.02(-0.08%)
Dec 06, 2013 24.04 24.18 24.02 24.14 0 +0.29(+1.21%)
Dec 05, 2013 24.03 24.03 23.81 23.85 0 -0.11(-0.46%)
Dec 04, 2013 23.91 24.07 23.83 23.96 0 +0.02(+0.08%)
Dec 03, 2013 23.92 24.00 23.82 23.94 0 +0.07(+0.29%)
Dec 02, 2013 24.08 24.08 23.86 23.87 0 -0.17(-0.71%)
Nov 29, 2013 24.28 24.28 23.99 24.04 0 +0.06(+0.25%)
Nov 27, 2013 24.00 24.00 23.85 23.98 0 +0.19(+0.80%)
Nov 26, 2013 23.89 23.89 23.69 23.79 0 +0.03(+0.13%)
Nov 25, 2013 23.79 23.81 23.70 23.76 0 -0.02(-0.08%)
Nov 22, 2013 24.03 24.03 23.71 23.78 0 -0.09(-0.36%)
Nov 21, 2013 23.99 23.99 23.65 23.87 0 +0.16(+0.66%)
Nov 20, 2013 23.94 23.94 23.63 23.71 0 -0.02(-0.08%)
Nov 19, 2013 23.89 23.90 23.60 23.73 0 -0.08(-0.34%)
Nov 18, 2013 24.27 24.27 23.76 23.81 0 -0.12(-0.50%)
Nov 15, 2013 23.86 23.93 23.75 23.93 0 +0.12(+0.50%)
Nov 14, 2013 23.78 23.83 23.67 23.81 0 -0.06(-0.25%)
Nov 12, 2013 23.73 23.89 23.71 23.87 0 +0.06(+0.25%)
Nov 11, 2013 23.76 23.82 23.71 23.81 0 +0.02(+0.08%)
Nov 08, 2013 23.65 23.79 23.50 23.79 0 +0.22(+0.93%)
Nov 07, 2013 23.90 23.90 23.56 23.57 0 -0.31(-1.30%)
Nov 06, 2013 23.84 23.89 23.75 23.88 0 +0.16(+0.67%)
Nov 05, 2013 23.69 23.78 23.60 23.72 0 -0.08(-0.34%)
Nov 04, 2013 23.82 23.82 23.67 23.80 0 +0.08(+0.34%)
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.