Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.66 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.24 19.30 19.30 19.30 81,807 +0.09(+0.44%)
Dec 30, 2013 19.14 19.22 19.10 19.21 130,380 +0.03(+0.16%)
Dec 27, 2013 19.38 19.38 19.13 19.18 181,770 +0.02(+0.08%)
Dec 26, 2013 19.12 19.17 19.08 19.17 76,533 +0.14(+0.74%)
Dec 24, 2013 19.02 19.09 18.99 19.03 51,649 +0.04(+0.21%)
Dec 23, 2013 18.89 18.99 18.85 18.99 154,295 +0.18(+0.96%)
Dec 20, 2013 18.70 18.82 18.70 18.81 134,582 +0.13(+0.67%)
Dec 19, 2013 18.67 18.70 18.59 18.68 131,444 +0.01(+0.04%)
Dec 18, 2013 18.53 18.67 18.30 18.67 244,489 +0.14(+0.76%)
Dec 17, 2013 18.43 18.59 18.42 18.53 84,848 +0.05(+0.29%)
Dec 16, 2013 18.32 18.52 18.32 18.48 110,665 +0.23(+1.28%)
Dec 13, 2013 18.35 18.43 18.25 18.25 103,508 -0.16(-0.89%)
Dec 12, 2013 18.50 18.52 18.37 18.41 138,497 -0.12(-0.67%)
Dec 11, 2013 18.73 18.74 18.52 18.53 134,893 -0.19(-1.01%)
Dec 10, 2013 18.69 18.77 18.68 18.72 158,927 -0.03(-0.15%)
Dec 09, 2013 18.84 18.86 18.74 18.75 115,845 -0.01(-0.08%)
Dec 06, 2013 18.69 18.80 18.67 18.77 0 +0.22(+1.21%)
Dec 05, 2013 18.68 18.68 18.51 18.54 0 -0.09(-0.46%)
Dec 04, 2013 18.59 18.71 18.53 18.63 0 +0.02(+0.08%)
Dec 03, 2013 18.60 18.66 18.51 18.61 0 +0.05(+0.29%)
Dec 02, 2013 18.72 18.72 18.55 18.56 0 -0.13(-0.71%)
Nov 29, 2013 18.88 18.88 18.65 18.69 0 +0.05(+0.25%)
Nov 27, 2013 18.66 18.66 18.54 18.64 0 +0.15(+0.80%)
Nov 26, 2013 18.57 18.57 18.42 18.49 0 +0.02(+0.13%)
Nov 25, 2013 18.49 18.51 18.42 18.47 0 -0.02(-0.08%)
Nov 22, 2013 18.68 18.68 18.44 18.49 0 -0.07(-0.36%)
Nov 21, 2013 18.65 18.65 18.39 18.55 0 +0.12(+0.66%)
Nov 20, 2013 18.61 18.61 18.37 18.43 0 -0.02(-0.08%)
Nov 19, 2013 18.57 18.58 18.35 18.45 0 -0.06(-0.34%)
Nov 18, 2013 18.87 18.87 18.47 18.51 0 -0.09(-0.50%)
Nov 15, 2013 18.55 18.60 18.46 18.60 0 +0.09(+0.50%)
Nov 14, 2013 18.49 18.53 18.40 18.51 0 -0.05(-0.25%)
Nov 12, 2013 18.45 18.57 18.43 18.56 0 +0.05(+0.25%)
Nov 11, 2013 18.47 18.52 18.43 18.51 0 +0.02(+0.08%)
Nov 08, 2013 18.39 18.49 18.27 18.49 0 +0.17(+0.93%)
Nov 07, 2013 18.58 18.58 18.32 18.32 0 -0.24(-1.30%)
Nov 06, 2013 18.53 18.57 18.46 18.56 0 +0.12(+0.67%)
Nov 05, 2013 18.42 18.49 18.35 18.44 0 -0.06(-0.34%)
Nov 04, 2013 18.52 18.52 18.40 18.50 0 +0.06(+0.34%)
Nov 01, 2013 18.43 18.49 18.32 18.44 0 +0.02(+0.13%)
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%)
Aug 01, 2013 17.58 17.59 17.49 17.58 104,321 +0.15(+0.84%)
Jul 31, 2013 17.42 17.53 17.39 17.43 0 +0.01(+0.04%)
Jul 30, 2013 17.38 17.51 17.38 17.43 0 +0.12(+0.72%)
Jul 29, 2013 17.25 17.36 17.25 17.30 0 -0.00(-0.02%)
Jul 26, 2013 17.26 17.31 17.18 17.30 0 +0.01(+0.07%)
Jul 25, 2013 17.29 17.30 17.18 17.29 0 +0.02(+0.13%)
Jul 24, 2013 17.39 17.39 17.26 17.27 0 +0.03(+0.18%)
Jul 23, 2013 17.33 17.35 17.24 17.24 0 +0.00(+0.00%)
Jul 22, 2013 17.24 17.29 17.17 17.24 0 +0.02(+0.13%)
Jul 19, 2013 17.35 17.35 17.17 17.22 0 -0.24(-1.37%)
Jul 18, 2013 17.53 17.57 17.42 17.46 0 -0.03(-0.18%)
Jul 17, 2013 17.57 17.57 17.47 17.49 149,726 -0.04(-0.22%)
Jul 16, 2013 17.50 17.54 17.47 17.53 0 +0.03(+0.18%)
Jul 15, 2013 17.45 17.51 17.39 17.49 0 +0.07(+0.40%)
Jul 12, 2013 17.44 17.45 17.35 17.42 0 +0.01(+0.04%)
Jul 11, 2013 17.34 17.42 17.28 17.42 0 +0.26(+1.53%)
Jul 10, 2013 17.02 17.16 17.02 17.15 0 +0.13(+0.77%)
Jul 09, 2013 17.01 17.05 16.93 17.02 0 +0.09(+0.55%)
Jul 08, 2013 17.08 17.27 16.86 16.93 0 -0.08(-0.45%)
Jul 05, 2013 16.99 17.01 16.81 17.01 0 +0.10(+0.59%)
Jul 03, 2013 16.79 16.97 16.76 16.91 0 +0.08(+0.46%)
Jul 02, 2013 16.95 16.97 16.72 16.83 0 +0.01(+0.05%)
Jul 01, 2013 16.96 17.01 16.82 16.82 0 +0.02(+0.09%)
Jun 28, 2013 16.91 16.92 16.71 16.81 101,287 +0.09(+0.55%)
Jun 26, 2013 16.88 16.88 16.64 16.71 0 +0.03(+0.19%)
Jun 25, 2013 16.56 16.73 16.53 16.68 0 +0.19(+1.17%)
Jun 24, 2013 16.59 16.62 16.40 16.49 0 -0.25(-1.48%)
Jun 21, 2013 17.02 17.02 16.57 16.74 167,574 -0.12(-0.69%)
Jun 20, 2013 17.13 17.13 16.79 16.85 0 -0.45(-2.59%)
Jun 19, 2013 17.58 17.58 17.29 17.30 0 -0.22(-1.28%)
Jun 18, 2013 17.43 17.58 17.43 17.53 0 +0.12(+0.71%)
Jun 17, 2013 17.38 17.50 17.32 17.40 0 +0.16(+0.90%)
Jun 14, 2013 17.36 17.40 17.21 17.25 0 -0.12(-0.67%)
Jun 13, 2013 17.09 17.38 17.05 17.36 109,836 +0.25(+1.45%)
Jun 12, 2013 17.36 17.38 17.08 17.12 255,732 -0.13(-0.76%)
Jun 11, 2013 17.29 17.41 17.20 17.25 122,271 -0.19(-1.06%)
Jun 10, 2013 17.46 17.49 17.40 17.43 0 -0.01(-0.04%)
Jun 07, 2013 17.32 17.44 17.22 17.44 0 +0.17(+0.98%)
Jun 06, 2013 17.28 17.29 17.08 17.27 0 -0.01(-0.04%)
Jun 05, 2013 17.40 17.42 17.22 17.28 0 -0.21(-1.19%)
Jun 04, 2013 17.54 17.63 17.39 17.49 0 +0.01(+0.04%)
Jun 03, 2013 17.36 17.48 17.32 17.48 98,641 +0.15(+0.85%)
May 31, 2013 17.62 17.62 17.33 17.33 112,653 -0.19(-1.06%)
May 30, 2013 17.39 17.59 17.39 17.52 0 +0.08(+0.44%)
May 29, 2013 17.49 17.49 17.29 17.44 69,853 +0.01(+0.04%)
May 28, 2013 17.49 17.55 17.39 17.43 50,322 +0.13(+0.76%)
May 24, 2013 17.27 17.31 17.19 17.30 0 -0.08(-0.49%)
May 23, 2013 17.01 17.39 17.01 17.39 0 +0.14(+0.81%)
May 22, 2013 17.46 17.56 17.19 17.25 0 -0.22(-1.24%)
May 21, 2013 17.46 17.50 17.41 17.46 0 +0.01(+0.04%)
May 20, 2013 17.41 17.49 17.41 17.46 0 -0.01(-0.04%)
May 17, 2013 17.34 17.46 17.28 17.46 0 +0.18(+1.03%)
May 16, 2013 17.22 17.40 17.22 17.29 92,946 +0.17(+0.99%)
May 15, 2013 17.08 17.14 17.03 17.12 0 +0.03(+0.18%)
May 13, 2013 17.12 17.12 17.05 17.08 0 -0.05(-0.32%)
May 10, 2013 17.10 17.14 17.04 17.14 0 +0.13(+0.75%)
May 09, 2013 17.08 17.15 17.01 17.01 0 -0.12(-0.70%)
May 08, 2013 16.98 17.13 16.97 17.13 0 +0.14(+0.81%)
May 07, 2013 17.23 17.23 16.97 16.99 0 -0.02(-0.13%)
May 06, 2013 16.99 17.07 16.97 17.02 0 +0.01(+0.05%)
May 03, 2013 17.17 17.17 16.84 17.01 0 +0.16(+0.98%)
May 02, 2013 16.69 16.84 16.62 16.84 0 +0.17(+1.05%)
May 01, 2013 16.78 16.80 16.64 16.67 0 -0.06(-0.37%)
Apr 30, 2013 16.61 16.78 16.52 16.73 0 +0.05(+0.32%)
Apr 29, 2013 16.49 16.71 16.44 16.67 348,666 +0.21(+1.27%)
Apr 26, 2013 16.43 16.48 16.45 16.47 131,834 +0.02(+0.09%)
Apr 25, 2013 16.43 16.55 16.41 16.45 0 +0.06(+0.38%)
Apr 24, 2013 16.33 16.42 16.26 16.39 0 +0.06(+0.38%)
Apr 23, 2013 16.37 16.38 16.23 16.33 84,429 +0.20(+1.25%)
Apr 22, 2013 16.03 16.16 15.95 16.13 39,475 +0.14(+0.87%)
Apr 19, 2013 15.95 16.02 15.81 15.99 103,743 -0.02(-0.14%)
Apr 18, 2013 16.18 16.18 15.93 16.01 91,366 -0.07(-0.43%)
Apr 17, 2013 16.27 16.38 15.99 16.08 96,195 -0.29(-1.79%)
Apr 16, 2013 16.32 16.41 16.26 16.37 135,054 +0.14(+0.86%)
Apr 15, 2013 16.42 16.44 16.18 16.23 73,033 -0.26(-1.59%)
Apr 12, 2013 16.43 16.69 16.38 16.50 119,258 -0.09(-0.56%)
Apr 11, 2013 16.56 16.59 16.49 16.59 86,365 -0.12(-0.74%)
Apr 10, 2013 16.47 16.73 16.47 16.71 145,411 +0.29(+1.79%)
Apr 09, 2013 16.27 16.46 16.23 16.42 87,180 +0.19(+1.14%)
Apr 08, 2013 16.14 16.23 16.06 16.23 45,973 +0.09(+0.53%)
Apr 05, 2013 15.99 16.17 15.93 16.15 28,308 -0.10(-0.62%)
Apr 04, 2013 16.19 16.25 16.15 16.25 56,569 +0.02(+0.14%)
Apr 03, 2013 16.54 16.54 16.20 16.23 96,513 -0.12(-0.73%)
Apr 02, 2013 16.39 16.42 16.32 16.35 38,994 +0.04(+0.26%)
Apr 01, 2013 16.50 16.50 16.27 16.30 102,268 -0.20(-1.22%)
Mar 28, 2013 16.42 16.50 16.40 16.50 38,193 +0.08(+0.47%)
Mar 27, 2013 16.33 16.44 16.33 16.43 43,358 -0.02(-0.09%)
Mar 26, 2013 16.40 16.44 16.35 16.44 37,738 +0.18(+1.09%)
Mar 25, 2013 16.39 16.41 16.24 16.27 66,398 -0.02(-0.15%)
Mar 22, 2013 16.27 16.35 16.22 16.29 23,412 +0.06(+0.39%)
Mar 21, 2013 16.28 16.33 16.17 16.23 55,946 -0.40(-2.42%)
Mar 20, 2013 16.64 16.66 16.59 16.63 52,936 +0.12(+0.70%)
Mar 19, 2013 16.61 16.61 16.41 16.51 35,296 -0.06(-0.34%)
Mar 18, 2013 16.50 16.64 16.40 16.57 58,093 -0.02(-0.12%)
Mar 15, 2013 16.77 16.77 16.54 16.59 29,271 -0.12(-0.69%)
Mar 14, 2013 16.62 16.71 16.62 16.71 34,275 +0.12(+0.75%)
Mar 13, 2013 16.61 16.61 16.48 16.58 26,220 +0.05(+0.33%)
Mar 12, 2013 16.45 16.57 16.45 16.53 48,671 +0.00(+0.00%)
Mar 11, 2013 16.47 16.53 16.42 16.53 74,263 +0.05(+0.31%)
Mar 08, 2013 16.55 16.62 16.43 16.48 81,732 +0.03(+0.16%)
Mar 07, 2013 16.47 16.50 16.41 16.45 75,342 -0.02(-0.09%)
Mar 06, 2013 16.43 16.52 16.42 16.47 37,460 +0.09(+0.52%)
Mar 05, 2013 16.33 16.41 16.32 16.38 118,808 +0.22(+1.34%)
Mar 04, 2013 16.22 16.22 16.02 16.16 117,020 +0.06(+0.38%)
Mar 01, 2013 15.99 16.13 15.93 16.10 27,642 -0.02(-0.09%)
Feb 28, 2013 16.08 16.16 16.08 16.12 29,616 +0.01(+0.05%)
Feb 27, 2013 15.89 16.14 15.87 16.11 31,989 +0.22(+1.36%)
Feb 26, 2013 15.83 15.89 15.78 15.89 23,739 -0.10(-0.63%)
Feb 22, 2013 15.79 16.01 15.79 15.99 48,269 +0.32(+2.02%)
Feb 21, 2013 15.83 15.83 15.65 15.68 47,551 -0.19(-1.22%)
Feb 20, 2013 16.10 16.11 15.86 15.87 42,060 -0.28(-1.72%)
Feb 19, 2013 16.03 16.15 16.03 16.15 42,007 +0.19(+1.16%)
Feb 15, 2013 16.06 16.08 15.94 15.96 30,145 -0.09(-0.53%)
Feb 14, 2013 15.97 16.06 15.89 16.05 71,669 -0.09(-0.53%)
Feb 13, 2013 16.14 16.16 16.08 16.13 35,757 +0.02(+0.10%)
Feb 12, 2013 16.23 16.23 16.06 16.12 26,675 +0.01(+0.05%)
Feb 11, 2013 16.15 16.15 16.06 16.11 25,242 +0.00(+0.02%)
Feb 08, 2013 16.06 16.15 16.02 16.11 25,031 +0.14(+0.90%)
Feb 07, 2013 16.02 16.02 15.87 15.96 40,858 -0.07(-0.43%)
Feb 06, 2013 16.01 16.04 15.96 16.03 63,398 +0.16(+1.02%)
Feb 04, 2013 15.99 16.03 15.87 15.87 163,248 -0.17(-1.06%)
Feb 01, 2013 15.99 16.08 15.95 16.04 20,482 +0.16(+1.02%)
Jan 31, 2013 15.91 15.99 15.86 15.88 13,171 +0.07(+0.46%)
Jan 30, 2013 15.94 15.95 15.80 15.81 96,965 -0.08(-0.51%)
Jan 29, 2013 15.92 15.92 15.83 15.89 43,603 -0.08(-0.48%)
Jan 28, 2013 15.93 15.99 15.89 15.96 67,854 +0.08(+0.49%)
Jan 25, 2013 15.87 15.96 15.87 15.89 27,393 +0.04(+0.24%)
Jan 24, 2013 15.85 15.96 15.82 15.85 115,050 -0.02(-0.15%)
Jan 23, 2013 16.09 16.09 15.82 15.87 35,682 +0.05(+0.29%)
Jan 22, 2013 15.78 15.82 15.69 15.82 31,720 +0.04(+0.25%)
Jan 18, 2013 15.72 15.79 15.71 15.79 45,541 -0.03(-0.20%)
Jan 17, 2013 15.76 15.85 15.73 15.82 53,105 +0.12(+0.79%)
Jan 16, 2013 15.61 15.72 15.59 15.69 88,573 +0.05(+0.35%)
Jan 15, 2013 15.60 15.64 15.55 15.64 41,304 -0.02(-0.10%)
Jan 14, 2013 15.64 15.67 15.55 15.65 15,912 +0.08(+0.50%)
Jan 11, 2013 15.58 15.63 15.55 15.58 42,022 +0.00(+0.00%)
Jan 10, 2013 15.48 15.58 15.45 15.58 181,354 +0.12(+0.80%)
Jan 09, 2013 15.40 15.47 15.39 15.45 29,137 +0.13(+0.84%)
Jan 08, 2013 15.41 15.42 15.24 15.33 32,530 -0.11(-0.73%)
Jan 07, 2013 15.35 15.45 15.35 15.44 29,271 +0.00(+0.00%)
Jan 04, 2013 15.42 15.47 15.37 15.44 50,209 -0.01(-0.05%)
Jan 03, 2013 15.50 15.55 15.42 15.45 38,474 -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.