FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.20 USD  -0.35 (-0.86%)
Official Closing Price  /  Updated: 4:11 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.20 26.29 26.18 26.24 36,580 +0.10(+0.38%)
Nov 27, 2015 26.12 26.21 26.12 26.14 7,593 +0.04(+0.15%)
Nov 25, 2015 26.19 26.10 26.10 26.10 106,700 -0.16(-0.61%)
Nov 24, 2015 26.06 26.32 25.98 26.26 53,812 +0.04(+0.15%)
Nov 23, 2015 26.38 26.39 26.17 26.22 46,710 -0.15(-0.57%)
Nov 20, 2015 26.36 26.44 26.32 26.37 55,022 +0.11(+0.42%)
Nov 19, 2015 26.06 26.38 26.06 26.26 56,821 +0.26(+1.00%)
Nov 18, 2015 25.83 26.05 25.73 26.00 52,897 +0.29(+1.13%)
Nov 17, 2015 25.74 25.91 25.67 25.71 207,161 +0.03(+0.12%)
Nov 16, 2015 25.25 25.68 25.25 25.68 72,002 +0.41(+1.62%)
Nov 13, 2015 25.58 25.58 25.27 25.27 52,239 -0.49(-1.90%)
Nov 12, 2015 25.86 25.95 25.74 25.76 99,416 -0.27(-1.04%)
Nov 11, 2015 26.10 26.19 26.00 26.03 34,752 +0.00(+0.00%)
Nov 10, 2015 26.13 26.13 26.00 26.03 52,220 -0.30(-1.14%)
Nov 09, 2015 26.43 26.46 26.20 26.33 143,348 -0.08(-0.30%)
Nov 06, 2015 26.42 26.53 26.35 26.41 112,917 -0.04(-0.16%)
Nov 05, 2015 26.67 26.70 26.41 26.45 57,867 -0.30(-1.11%)
Nov 04, 2015 26.94 26.94 26.69 26.75 62,142 -0.06(-0.22%)
Nov 03, 2015 26.61 26.89 26.61 26.81 67,877 +0.19(+0.71%)
Nov 02, 2015 26.49 26.67 26.47 26.62 53,174 +0.20(+0.76%)
Oct 30, 2015 26.53 26.57 26.41 26.42 75,161 -0.04(-0.15%)
Oct 29, 2015 26.49 26.52 26.38 26.46 88,356 -0.24(-0.90%)
Oct 28, 2015 26.44 26.70 26.35 26.70 49,666 +0.41(+1.56%)
Oct 27, 2015 26.39 26.48 26.27 26.29 182,524 -0.25(-0.94%)
Oct 26, 2015 26.70 26.70 26.49 26.54 38,394 -0.20(-0.75%)
Oct 23, 2015 26.61 26.78 26.55 26.74 91,143 +0.50(+1.91%)
Oct 22, 2015 25.83 26.34 25.83 26.24 76,398 +0.63(+2.46%)
Oct 21, 2015 25.81 25.94 25.60 25.61 32,085 -0.14(-0.54%)
Oct 20, 2015 25.63 25.75 25.61 25.75 48,428 -0.02(-0.08%)
Oct 19, 2015 25.69 25.77 25.62 25.77 35,319 +0.02(+0.09%)
Oct 16, 2015 25.73 25.77 25.62 25.75 45,986 +0.05(+0.18%)
Oct 15, 2015 25.61 25.73 25.49 25.70 41,271 +0.12(+0.47%)
Oct 14, 2015 25.36 25.68 25.36 25.58 27,362 +0.16(+0.63%)
Oct 13, 2015 25.46 25.63 25.42 25.42 128,806 -0.21(-0.82%)
Oct 12, 2015 25.66 25.66 25.55 25.63 20,333 -0.03(-0.12%)
Oct 09, 2015 25.69 25.73 25.58 25.66 47,934 -0.01(-0.03%)
Oct 08, 2015 25.38 25.70 25.32 25.67 89,908 +0.27(+1.05%)
Oct 07, 2015 25.37 25.54 25.08 25.40 198,333 +0.22(+0.87%)
Oct 06, 2015 25.02 25.23 24.98 25.18 89,783 +0.18(+0.72%)
Oct 05, 2015 24.57 25.07 24.57 25.00 54,976 +0.59(+2.42%)
Oct 02, 2015 23.76 24.41 23.75 24.41 51,474 +0.34(+1.41%)
Oct 01, 2015 24.30 24.30 23.82 24.07 37,512 -0.14(-0.58%)
Sep 30, 2015 24.00 24.23 23.97 24.21 70,277 +0.53(+2.24%)
Sep 29, 2015 23.70 23.85 23.54 23.68 98,763 +0.00(+0.02%)
Sep 28, 2015 23.90 24.01 23.66 23.68 74,689 -0.39(-1.61%)
Sep 25, 2015 24.21 24.25 23.94 24.06 38,421 +0.09(+0.37%)
Sep 24, 2015 23.77 24.00 23.58 23.97 94,703 -0.02(-0.06%)
Sep 23, 2015 24.02 24.08 23.85 23.99 45,277 -0.24(-0.99%)
Sep 22, 2015 24.27 24.33 24.11 24.23 105,973 -0.41(-1.66%)
Sep 21, 2015 24.66 24.78 24.54 24.64 77,983 +0.12(+0.49%)
Sep 18, 2015 24.60 24.80 24.47 24.52 44,905 -0.41(-1.64%)
Sep 17, 2015 25.01 25.29 24.89 24.93 50,374 -0.23(-0.91%)
Sep 16, 2015 25.02 25.19 24.99 25.16 62,976 +0.16(+0.64%)
Sep 15, 2015 24.75 25.04 24.75 25.00 49,520 +0.28(+1.13%)
Sep 14, 2015 24.90 24.90 24.67 24.72 55,591 -0.09(-0.36%)
Sep 11, 2015 24.72 24.82 24.61 24.81 58,516 -0.06(-0.24%)
Sep 10, 2015 24.65 25.01 24.57 24.87 43,152 +0.23(+0.92%)
Sep 09, 2015 25.22 25.25 24.62 24.64 44,105 -0.35(-1.40%)
Sep 08, 2015 24.70 24.99 24.70 24.99 50,790 +0.67(+2.77%)
Sep 04, 2015 24.49 24.32 24.32 24.32 45,200 -0.46(-1.86%)
Sep 03, 2015 24.71 24.98 24.70 24.78 114,050 +0.24(+0.98%)
Sep 02, 2015 24.44 24.54 24.23 24.54 109,781 +0.43(+1.78%)
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.