Nasdaq Technology Dividend Index ETF (NQ: TDIV )

65.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.