FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.15 USD  -0.49 (-1.15%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.73 22.73 22.59 22.65 0 -0.18(-0.79%)
Sep 26, 2013 22.93 22.99 22.78 22.83 0 -0.07(-0.31%)
Sep 25, 2013 22.85 22.93 22.82 22.90 0 +0.07(+0.32%)
Sep 24, 2013 22.82 22.94 22.75 22.83 0 +0.01(+0.03%)
Sep 23, 2013 22.78 22.93 22.77 22.82 0 +0.02(+0.09%)
Sep 20, 2013 23.02 23.02 22.73 22.80 0 -0.28(-1.21%)
Sep 19, 2013 23.03 23.16 23.03 23.08 0 +0.00(+0.00%)
Sep 18, 2013 22.78 23.11 22.78 23.08 0 +0.23(+1.01%)
Sep 17, 2013 22.72 22.87 22.72 22.85 0 +0.18(+0.79%)
Sep 16, 2013 22.71 22.90 22.65 22.67 0 -0.04(-0.18%)
Sep 13, 2013 22.61 22.73 22.61 22.71 0 +0.10(+0.43%)
Sep 12, 2013 22.65 22.72 22.59 22.61 0 -0.06(-0.25%)
Sep 11, 2013 22.64 22.72 22.58 22.67 0 -0.07(-0.31%)
Sep 10, 2013 22.42 22.75 22.42 22.74 0 +0.17(+0.78%)
Sep 09, 2013 22.38 22.62 22.38 22.57 0 +0.25(+1.10%)
Sep 06, 2013 22.39 22.47 22.19 22.32 0 +0.00(+0.00%)
Sep 05, 2013 22.34 22.35 22.26 22.32 0 +0.06(+0.27%)
Sep 04, 2013 22.08 22.37 22.08 22.26 0 +0.18(+0.80%)
Sep 03, 2013 22.22 22.31 22.01 22.08 0 +0.11(+0.52%)
Aug 30, 2013 22.20 22.20 21.97 21.97 0 -0.20(-0.90%)
Aug 29, 2013 22.12 22.26 22.09 22.17 0 +0.16(+0.73%)
Aug 28, 2013 21.97 22.12 21.97 22.01 0 +0.03(+0.14%)
Aug 27, 2013 22.14 22.20 21.93 21.98 0 -0.40(-1.79%)
Aug 26, 2013 22.42 22.50 22.35 22.38 0 -0.06(-0.27%)
Aug 23, 2013 22.36 22.45 22.35 22.44 0 +0.17(+0.76%)
Aug 22, 2013 22.28 24.00 22.13 22.27 0 -0.01(-0.06%)
Aug 21, 2013 22.33 22.42 22.19 22.28 0 -0.12(-0.52%)
Aug 20, 2013 22.28 22.48 22.25 22.40 0 +0.12(+0.54%)
Aug 19, 2013 22.37 22.52 22.28 22.28 0 -0.15(-0.67%)
Aug 16, 2013 22.49 22.55 22.38 22.43 0 -0.04(-0.18%)
Aug 15, 2013 22.57 22.60 22.40 22.47 159,958 -0.36(-1.58%)
Aug 14, 2013 22.92 22.92 22.76 22.83 0 -0.06(-0.26%)
Aug 13, 2013 22.84 22.92 22.70 22.89 101,357 +0.11(+0.48%)
Aug 12, 2013 22.67 22.81 22.51 22.78 73,335 +0.14(+0.62%)
Aug 09, 2013 22.70 22.70 22.55 22.64 45,967 -0.09(-0.40%)
Aug 08, 2013 22.74 22.78 22.58 22.73 82,421 +0.04(+0.18%)
Aug 07, 2013 22.79 22.79 22.58 22.69 48,823 -0.02(-0.09%)
Aug 06, 2013 22.84 22.84 22.60 22.71 67,758 -0.16(-0.70%)
Aug 05, 2013 22.75 22.89 22.75 22.87 42,212 +0.06(+0.26%)
Aug 02, 2013 22.95 22.95 22.66 22.81 65,199 +0.07(+0.31%)
Aug 01, 2013 22.74 22.75 22.63 22.74 80,647 +0.19(+0.84%)
Jul 31, 2013 22.53 22.67 22.50 22.55 0 +0.01(+0.04%)
Jul 30, 2013 22.48 22.65 22.48 22.54 0 +0.16(+0.72%)
Jul 29, 2013 22.32 22.46 22.32 22.38 0 -0.01(-0.02%)
Jul 26, 2013 22.33 22.39 22.22 22.39 0 +0.01(+0.07%)
Jul 25, 2013 22.37 22.38 22.22 22.37 0 +0.03(+0.13%)
Jul 24, 2013 22.49 22.50 22.33 22.34 0 +0.04(+0.18%)
Jul 23, 2013 22.42 22.45 22.30 22.30 0 +0.00(+0.00%)
Jul 22, 2013 22.30 22.36 22.21 22.30 0 +0.03(+0.13%)
Jul 19, 2013 22.44 22.44 22.22 22.27 0 -0.31(-1.37%)
Jul 18, 2013 22.67 22.73 22.53 22.58 0 -0.04(-0.18%)
Jul 17, 2013 22.73 22.73 22.60 22.62 115,748 -0.05(-0.22%)
Jul 16, 2013 22.64 22.69 22.60 22.67 0 +0.04(+0.18%)
Jul 15, 2013 22.57 22.65 22.49 22.63 0 +0.09(+0.40%)
Jul 12, 2013 22.56 22.57 22.44 22.54 0 +0.01(+0.04%)
Jul 11, 2013 22.43 22.54 22.35 22.53 0 +0.34(+1.53%)
Jul 10, 2013 22.02 22.20 22.02 22.19 0 +0.17(+0.77%)
Jul 09, 2013 22.00 22.05 21.90 22.02 0 +0.12(+0.55%)
Jul 08, 2013 22.09 22.34 21.82 21.90 0 -0.10(-0.45%)
Jul 05, 2013 21.98 22.00 21.74 22.00 0 +0.13(+0.59%)
Jul 03, 2013 21.72 21.95 21.67 21.87 0 +0.10(+0.46%)
Jul 02, 2013 21.92 21.95 21.63 21.77 0 +0.01(+0.05%)
Jul 01, 2013 21.94 22.00 21.76 21.76 0 +0.02(+0.09%)
Jun 28, 2013 21.87 21.88 21.61 21.74 78,301 +0.12(+0.56%)
Jun 26, 2013 21.84 21.84 21.53 21.62 0 +0.04(+0.19%)
Jun 25, 2013 21.42 21.64 21.39 21.58 0 +0.25(+1.17%)
Jun 24, 2013 21.46 21.50 21.21 21.33 0 -0.32(-1.48%)
Jun 21, 2013 22.02 22.02 21.44 21.65 129,545 -0.15(-0.69%)
Jun 20, 2013 22.16 22.16 21.72 21.80 0 -0.58(-2.59%)
Jun 19, 2013 22.74 22.74 22.36 22.38 0 -0.29(-1.28%)
Jun 18, 2013 22.55 22.74 22.55 22.67 0 +0.16(+0.71%)
Jun 17, 2013 22.48 22.64 22.41 22.51 0 +0.20(+0.90%)
Jun 14, 2013 22.45 22.51 22.26 22.31 0 -0.15(-0.67%)
Jun 13, 2013 22.11 22.48 22.06 22.46 84,910 +0.32(+1.45%)
Jun 12, 2013 22.45 22.48 22.10 22.14 197,697 -0.17(-0.76%)
Jun 11, 2013 22.37 22.52 22.25 22.31 94,523 -0.24(-1.06%)
Jun 10, 2013 22.58 22.63 22.51 22.55 0 -0.01(-0.04%)
Jun 07, 2013 22.41 22.56 22.27 22.56 0 +0.22(+0.98%)
Jun 06, 2013 22.35 22.37 22.10 22.34 0 -0.01(-0.04%)
Jun 05, 2013 22.51 22.53 22.27 22.35 0 -0.27(-1.19%)
Jun 04, 2013 22.69 22.80 22.50 22.62 0 +0.01(+0.04%)
Jun 03, 2013 22.45 22.61 22.40 22.61 76,256 +0.19(+0.85%)
May 31, 2013 22.79 22.79 22.42 22.42 87,088 -0.24(-1.06%)
May 30, 2013 22.50 22.76 22.50 22.66 0 +0.10(+0.44%)
May 29, 2013 22.62 22.62 22.37 22.56 54,001 +0.01(+0.04%)
May 28, 2013 22.62 22.70 22.49 22.55 38,902 +0.17(+0.76%)
May 24, 2013 22.34 22.39 22.23 22.38 0 -0.11(-0.49%)
May 23, 2013 22.00 22.50 22.00 22.49 0 +0.18(+0.81%)
May 22, 2013 22.59 22.72 22.23 22.31 0 -0.28(-1.24%)
May 21, 2013 22.58 22.64 22.52 22.59 0 +0.01(+0.04%)
May 20, 2013 22.52 22.62 22.52 22.58 0 -0.01(-0.04%)
May 17, 2013 22.43 22.59 22.36 22.59 0 +0.23(+1.03%)
May 16, 2013 22.27 22.51 22.27 22.36 71,853 +0.22(+0.99%)
May 15, 2013 22.09 22.17 22.03 22.14 0 +0.04(+0.18%)
May 13, 2013 22.14 22.15 22.05 22.10 0 -0.07(-0.32%)
May 10, 2013 22.12 22.17 22.05 22.17 0 +0.17(+0.75%)
May 09, 2013 22.10 22.19 22.00 22.00 0 -0.16(-0.70%)
May 08, 2013 21.97 22.16 21.95 22.16 0 +0.18(+0.81%)
May 07, 2013 22.29 22.29 21.95 21.98 0 -0.03(-0.12%)
May 06, 2013 21.98 22.08 21.95 22.01 0 +0.01(+0.05%)
May 03, 2013 22.21 22.21 21.79 22.00 0 +0.21(+0.98%)
May 02, 2013 21.59 21.79 21.50 21.79 0 +0.23(+1.05%)
May 01, 2013 21.71 21.73 21.53 21.56 0 -0.08(-0.37%)
Apr 30, 2013 21.48 21.70 21.37 21.64 0 +0.07(+0.32%)
Apr 29, 2013 21.33 21.61 21.27 21.57 269,540 +0.27(+1.27%)
Apr 26, 2013 21.25 21.32 21.28 21.30 101,916 +0.02(+0.09%)
Apr 25, 2013 21.25 21.41 21.23 21.28 0 +0.08(+0.38%)
Apr 24, 2013 21.12 21.24 21.04 21.20 0 +0.08(+0.38%)
Apr 23, 2013 21.17 21.19 21.00 21.12 65,269 +0.26(+1.25%)
Apr 22, 2013 20.74 20.90 20.63 20.86 30,517 +0.18(+0.87%)
Apr 19, 2013 20.63 20.72 20.45 20.68 80,200 -0.03(-0.14%)
Apr 18, 2013 20.93 20.93 20.61 20.71 70,632 -0.09(-0.43%)
Apr 17, 2013 21.05 21.19 20.68 20.80 74,365 -0.38(-1.79%)
Apr 16, 2013 21.11 21.23 21.03 21.18 104,405 +0.18(+0.86%)
Apr 15, 2013 21.24 21.27 20.94 21.00 56,459 -0.34(-1.59%)
Apr 12, 2013 21.25 21.59 21.19 21.34 92,194 -0.12(-0.56%)
Apr 11, 2013 21.42 21.46 21.33 21.46 66,766 -0.16(-0.74%)
Apr 10, 2013 21.30 21.64 21.30 21.62 112,412 +0.38(+1.79%)
Apr 09, 2013 21.04 21.29 21.00 21.24 67,396 +0.24(+1.14%)
Apr 08, 2013 20.88 21.00 20.78 21.00 35,540 +0.11(+0.53%)
Apr 05, 2013 20.69 20.92 20.60 20.89 21,884 -0.13(-0.62%)
Apr 04, 2013 20.94 21.02 20.89 21.02 43,732 +0.03(+0.14%)
Apr 03, 2013 21.40 21.40 20.95 20.99 74,611 -0.16(-0.73%)
Apr 02, 2013 21.20 21.24 21.11 21.15 30,145 +0.06(+0.26%)
Apr 01, 2013 21.35 21.35 21.05 21.09 79,060 -0.26(-1.22%)
Mar 28, 2013 21.24 21.35 21.21 21.35 29,526 +0.10(+0.47%)
Mar 27, 2013 21.12 21.27 21.12 21.25 33,519 -0.02(-0.09%)
Mar 26, 2013 21.22 21.27 21.15 21.27 29,174 +0.23(+1.09%)
Mar 25, 2013 21.20 21.23 21.01 21.04 51,330 -0.03(-0.15%)
Mar 22, 2013 21.04 21.15 20.98 21.07 18,099 +0.08(+0.39%)
Mar 21, 2013 21.06 21.12 20.92 20.99 43,250 -0.52(-2.42%)
Mar 20, 2013 21.52 21.55 21.46 21.51 40,923 +0.15(+0.70%)
Mar 19, 2013 21.49 21.49 21.23 21.36 27,286 -0.07(-0.34%)
Mar 18, 2013 21.34 21.52 21.22 21.43 44,910 -0.03(-0.12%)
Mar 15, 2013 21.69 21.69 21.39 21.46 22,629 -0.15(-0.69%)
Mar 14, 2013 21.50 21.62 21.50 21.61 26,497 +0.16(+0.75%)
Mar 13, 2013 21.48 21.48 21.32 21.45 20,270 +0.07(+0.33%)
Mar 12, 2013 21.28 21.44 21.28 21.38 37,626 +0.00(+0.00%)
Mar 11, 2013 21.31 21.38 21.24 21.38 57,410 +0.07(+0.31%)
Mar 08, 2013 21.41 21.50 21.25 21.31 63,184 +0.03(+0.16%)
Mar 07, 2013 21.31 21.35 21.23 21.28 58,244 -0.02(-0.09%)
Mar 06, 2013 21.25 21.36 21.24 21.30 28,959 +0.11(+0.52%)
Mar 05, 2013 21.13 21.23 21.11 21.19 91,846 +0.28(+1.34%)
Mar 04, 2013 20.98 20.98 20.72 20.91 90,464 +0.08(+0.38%)
Mar 01, 2013 20.69 20.87 20.60 20.83 21,369 -0.02(-0.10%)
Feb 28, 2013 20.80 20.91 20.80 20.85 22,895 +0.01(+0.05%)
Feb 27, 2013 20.55 20.88 20.53 20.84 24,730 +0.28(+1.36%)
Feb 26, 2013 20.48 20.56 20.41 20.56 18,352 -0.13(-0.63%)
Feb 22, 2013 20.42 20.71 20.42 20.69 37,315 +0.41(+2.02%)
Feb 21, 2013 20.48 20.48 20.24 20.28 36,760 -0.25(-1.22%)
Feb 20, 2013 20.83 20.83 20.51 20.53 32,515 -0.36(-1.72%)
Feb 19, 2013 20.73 20.89 20.73 20.89 32,474 +0.24(+1.16%)
Feb 15, 2013 20.78 20.80 20.62 20.65 23,304 -0.11(-0.53%)
Feb 14, 2013 20.66 20.77 20.55 20.76 55,405 -0.11(-0.53%)
Feb 13, 2013 20.88 20.91 20.80 20.87 27,643 +0.02(+0.10%)
Feb 12, 2013 21.00 21.00 20.77 20.85 20,622 +0.01(+0.05%)
Feb 11, 2013 20.89 20.89 20.78 20.84 19,514 +0.00(+0.02%)
Feb 08, 2013 20.78 20.89 20.72 20.84 19,351 +0.19(+0.90%)
Feb 07, 2013 20.72 20.72 20.53 20.65 31,586 -0.09(-0.43%)
Feb 06, 2013 20.71 20.75 20.65 20.74 49,011 +0.21(+1.02%)
Feb 04, 2013 20.68 20.73 20.53 20.53 126,201 -0.22(-1.06%)
Feb 01, 2013 20.69 20.80 20.63 20.75 15,834 +0.21(+1.02%)
Jan 31, 2013 20.58 20.68 20.52 20.54 10,182 +0.09(+0.46%)
Jan 30, 2013 20.62 20.63 20.44 20.45 74,960 -0.10(-0.51%)
Jan 29, 2013 20.59 20.59 20.48 20.55 33,708 -0.10(-0.48%)
Jan 28, 2013 20.61 20.69 20.55 20.65 52,456 +0.10(+0.49%)
Jan 25, 2013 20.53 20.64 20.52 20.55 21,177 +0.05(+0.24%)
Jan 24, 2013 20.50 20.64 20.46 20.50 88,941 -0.03(-0.15%)
Jan 23, 2013 20.81 20.81 20.46 20.53 27,585 +0.06(+0.29%)
Jan 22, 2013 20.41 20.47 20.30 20.47 24,522 +0.05(+0.24%)
Jan 18, 2013 20.34 20.42 20.32 20.42 35,206 -0.04(-0.20%)
Jan 17, 2013 20.39 20.51 20.34 20.46 41,054 +0.16(+0.79%)
Jan 16, 2013 20.19 20.33 20.17 20.30 68,473 +0.07(+0.35%)
Jan 15, 2013 20.18 20.23 20.11 20.23 31,931 -0.02(-0.10%)
Jan 14, 2013 20.23 20.27 20.12 20.25 12,301 +0.10(+0.50%)
Jan 11, 2013 20.15 20.22 20.11 20.15 32,486 +0.00(+0.00%)
Jan 10, 2013 20.02 20.15 19.98 20.15 140,198 +0.16(+0.80%)
Jan 09, 2013 19.92 20.01 19.91 19.99 22,525 +0.17(+0.84%)
Jan 08, 2013 19.93 19.95 19.72 19.82 25,148 -0.15(-0.73%)
Jan 07, 2013 19.85 19.99 19.85 19.97 22,629 +0.00(+0.00%)
Jan 04, 2013 19.95 20.01 19.88 19.97 38,815 -0.01(-0.05%)
Jan 03, 2013 20.05 20.11 19.95 19.98 29,743 -0.06(-0.31%)
Jan 02, 2013 19.89 20.05 19.85 20.04 20,336 +0.72(+3.74%)
Dec 31, 2012 19.04 19.41 19.04 19.32 40,649 +0.17(+0.89%)
Dec 28, 2012 19.25 19.29 19.15 19.15 31,670 -0.22(-1.14%)
Dec 27, 2012 19.44 19.44 19.15 19.37 14,385 -0.06(-0.31%)
Dec 26, 2012 19.45 19.51 19.36 19.43 48,339 -0.01(-0.05%)
Dec 24, 2012 19.47 19.48 19.41 19.44 13,891 -0.10(-0.51%)
Dec 21, 2012 19.48 19.57 19.43 19.54 27,838 -0.33(-1.66%)
Dec 20, 2012 19.85 19.89 19.77 19.87 22,973 +0.01(+0.05%)
Dec 19, 2012 19.91 19.94 19.84 19.86 15,279 +0.01(+0.05%)
Dec 18, 2012 19.58 19.86 19.58 19.85 174,480 +0.36(+1.85%)
Dec 17, 2012 19.45 19.54 19.44 19.49 28,723 +0.14(+0.72%)
Dec 14, 2012 19.44 19.48 19.35 19.35 15,704 -0.10(-0.51%)
Dec 13, 2012 19.53 19.69 19.45 19.45 22,387 -0.14(-0.71%)
Dec 12, 2012 19.71 19.74 19.56 19.59 24,853 -0.04(-0.20%)
Dec 11, 2012 19.46 19.68 19.46 19.63 10,495 +0.20(+1.03%)
Dec 10, 2012 19.34 19.47 19.34 19.43 23,858 +0.09(+0.47%)
Dec 07, 2012 19.42 19.42 19.26 19.34 88,010 +0.02(+0.10%)
Dec 06, 2012 19.25 19.33 19.25 19.32 15,909 +0.09(+0.47%)
Dec 05, 2012 19.05 19.30 19.05 19.23 32,228 +0.06(+0.30%)
Dec 04, 2012 19.12 19.18 19.04 19.17 21,112 +0.04(+0.22%)
Nov 30, 2012 19.16 19.16 19.06 19.13 14,536 +0.02(+0.10%)
Nov 29, 2012 19.06 19.19 19.06 19.11 87,694 +0.07(+0.37%)
Nov 28, 2012 18.78 19.05 18.69 19.04 8,134 +0.13(+0.69%)
Nov 27, 2012 19.04 19.04 18.91 18.91 52,223 -0.06(-0.32%)
Nov 26, 2012 18.93 18.97 18.81 18.97 24,881 +0.06(+0.33%)
Nov 23, 2012 19.46 19.46 18.88 18.91 9,643 +0.23(+1.26%)
Nov 21, 2012 18.61 18.69 18.59 18.67 25,784 +0.10(+0.56%)
Nov 20, 2012 18.62 18.62 18.49 18.57 6,645 -0.12(-0.67%)
Nov 19, 2012 18.66 18.71 18.63 18.70 10,681 +0.24(+1.27%)
Nov 16, 2012 18.45 18.52 18.25 18.46 58,372 +0.03(+0.16%)
Nov 15, 2012 18.52 18.52 18.41 18.43 17,222 -0.06(-0.32%)
Nov 14, 2012 18.74 18.77 18.46 18.49 22,876 -0.20(-1.07%)
Nov 13, 2012 18.72 18.88 18.69 18.69 28,968 -0.16(-0.85%)
Nov 12, 2012 18.98 18.98 18.82 18.85 19,233 -0.06(-0.32%)
Nov 09, 2012 18.85 19.07 18.85 18.91 19,861 +0.01(+0.05%)
Nov 08, 2012 19.09 19.12 18.90 18.90 24,583 -0.08(-0.41%)
Nov 07, 2012 19.25 19.25 18.95 18.98 347,226 -0.41(-2.13%)
Nov 06, 2012 19.27 19.50 19.27 19.39 84,060 +0.11(+0.57%)
Nov 05, 2012 19.10 19.28 19.10 19.28 49,664 +0.14(+0.73%)
Nov 02, 2012 19.38 19.38 19.12 19.14 29,072 -0.17(-0.90%)
Nov 01, 2012 19.10 19.31 19.03 19.31 7,983 +0.37(+1.94%)
Oct 31, 2012 19.09 19.22 18.92 18.95 25,271 -0.05(-0.28%)
Oct 26, 2012 18.84 19.00 19.00 19.00 13,400 +0.14(+0.74%)
Oct 25, 2012 18.91 18.97 18.77 18.86 16,513 +0.07(+0.37%)
Oct 24, 2012 18.98 19.01 18.78 18.79 45,795 -0.17(-0.90%)
Oct 23, 2012 18.89 18.99 18.71 18.96 42,688 -0.08(-0.42%)
Oct 19, 2012 19.35 19.35 18.96 19.04 35,737 -0.33(-1.70%)
Oct 18, 2012 19.44 19.48 19.33 19.37 23,046 -0.11(-0.56%)
Oct 17, 2012 19.32 20.00 19.32 19.48 31,876 -0.11(-0.56%)
Oct 16, 2012 19.38 19.59 19.38 19.59 40,599 +0.25(+1.29%)
Oct 15, 2012 19.22 19.35 19.21 19.34 12,523 +0.19(+0.99%)
Oct 12, 2012 19.18 19.21 19.15 19.15 18,915 -0.06(-0.31%)
Oct 11, 2012 19.32 19.33 19.17 19.21 28,475 +0.02(+0.09%)
Oct 10, 2012 19.31 19.31 19.17 19.19 68,528 -0.18(-0.91%)
Oct 09, 2012 19.59 19.59 19.34 19.37 33,328 -0.30(-1.53%)
Oct 08, 2012 19.71 19.79 19.63 19.67 39,812 -0.15(-0.76%)
Oct 05, 2012 19.92 20.03 19.80 19.82 27,697 +0.01(+0.05%)
Oct 04, 2012 19.75 19.84 19.65 19.81 26,356 +0.05(+0.25%)
Oct 03, 2012 19.83 19.90 19.70 19.76 24,593 -0.04(-0.20%)
Oct 02, 2012 19.81 19.86 19.71 19.80 45,525 +0.03(+0.15%)
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.