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 28, 2014 28.50 28.63 28.42 28.50 50,944 +0.05(+0.18%)
Nov 26, 2014 28.23 28.45 28.45 28.45 145,200 +0.30(+1.07%)
Nov 25, 2014 28.24 28.29 28.12 28.15 195,979 -0.02(-0.07%)
Nov 24, 2014 28.10 28.17 27.99 28.17 130,633 +0.16(+0.57%)
Nov 21, 2014 28.15 28.22 27.88 28.01 105,025 +0.10(+0.36%)
Nov 20, 2014 27.66 27.91 27.61 27.91 146,521 +0.17(+0.61%)
Nov 19, 2014 27.95 27.95 27.62 27.74 138,865 -0.16(-0.57%)
Nov 18, 2014 27.80 27.95 27.79 27.90 158,804 +0.17(+0.61%)
Nov 17, 2014 27.67 27.75 27.56 27.73 115,811 +0.08(+0.30%)
Nov 14, 2014 27.47 27.68 27.38 27.65 951,307 +0.22(+0.79%)
Nov 13, 2014 27.34 27.53 27.30 27.43 2,081,858 +0.18(+0.65%)
Nov 12, 2014 27.15 27.29 27.12 27.25 162,329 +0.07(+0.27%)
Nov 11, 2014 27.26 27.26 27.13 27.18 235,087 +0.02(+0.07%)
Nov 10, 2014 27.13 27.23 27.09 27.16 124,529 +0.04(+0.15%)
Nov 07, 2014 27.20 27.20 26.98 27.12 109,004 -0.02(-0.08%)
Nov 06, 2014 27.22 27.24 27.02 27.14 132,854 -0.15(-0.55%)
Nov 05, 2014 27.32 27.32 27.12 27.29 147,760 +0.08(+0.29%)
Nov 04, 2014 27.26 27.30 27.09 27.21 117,284 -0.03(-0.11%)
Nov 03, 2014 27.18 27.27 27.10 27.24 233,789 +0.15(+0.55%)
Oct 31, 2014 27.10 27.11 26.94 27.09 187,904 +0.45(+1.69%)
Oct 30, 2014 26.68 26.69 26.47 26.64 219,119 -0.10(-0.37%)
Oct 29, 2014 26.76 26.77 26.59 26.74 153,123 +0.05(+0.19%)
Oct 28, 2014 26.48 26.69 26.46 26.69 202,182 +0.36(+1.37%)
Oct 27, 2014 26.24 26.38 26.34 26.33 105,807 -0.01(-0.04%)
Oct 24, 2014 26.22 26.34 26.09 26.34 119,319 +0.28(+1.07%)
Oct 23, 2014 26.04 26.19 25.92 26.06 262,254 +0.25(+0.97%)
Oct 22, 2014 26.11 26.11 25.79 25.81 103,479 -0.22(-0.85%)
Oct 21, 2014 25.75 26.03 25.63 26.03 285,545 +0.54(+2.12%)
Oct 20, 2014 25.23 25.52 25.10 25.49 115,484 -0.01(-0.04%)
Oct 17, 2014 25.46 25.64 25.35 25.50 139,257 +0.32(+1.28%)
Oct 16, 2014 25.00 25.35 24.75 25.18 215,756 -0.09(-0.37%)
Oct 15, 2014 25.06 25.33 24.64 25.27 606,121 -0.10(-0.39%)
Oct 14, 2014 25.44 25.65 25.29 25.37 180,412 +0.12(+0.48%)
Oct 13, 2014 25.54 25.71 25.24 25.25 232,617 -0.33(-1.28%)
Oct 10, 2014 26.10 26.31 25.56 25.58 274,781 -0.78(-2.97%)
Oct 09, 2014 26.76 26.81 26.31 26.36 181,638 -0.48(-1.79%)
Oct 08, 2014 26.40 26.87 26.20 26.84 206,409 +0.46(+1.74%)
Oct 07, 2014 26.66 26.70 26.36 26.38 104,942 -0.41(-1.53%)
Oct 06, 2014 26.93 26.98 26.71 26.79 101,274 -0.01(-0.04%)
Oct 03, 2014 26.71 26.89 26.62 26.80 281,502 +0.20(+0.75%)
Oct 02, 2014 26.60 26.66 26.32 26.60 190,342 -0.04(-0.15%)
Oct 01, 2014 27.00 27.23 26.59 26.64 274,194 -0.44(-1.63%)
Sep 30, 2014 27.09 27.18 26.94 27.08 735,186 +0.03(+0.11%)
Sep 29, 2014 26.90 27.09 26.71 27.05 1,058,128 -0.05(-0.19%)
Sep 26, 2014 26.95 27.16 26.86 27.10 234,699 +0.19(+0.71%)
Sep 25, 2014 27.39 27.39 26.88 26.91 348,898 -0.54(-1.97%)
Sep 24, 2014 27.28 27.46 27.17 27.45 113,984 +0.13(+0.48%)
Sep 23, 2014 27.43 27.48 27.31 27.32 108,937 -0.29(-1.04%)
Sep 22, 2014 27.71 27.73 27.54 27.61 185,777 -0.14(-0.52%)
Sep 19, 2014 28.01 28.22 27.66 27.75 149,219 -0.18(-0.64%)
Sep 18, 2014 27.85 27.93 27.78 27.93 411,304 +0.19(+0.68%)
Sep 17, 2014 27.67 27.87 27.65 27.74 143,030 +0.00(+0.00%)
Sep 16, 2014 27.50 27.77 27.49 27.74 125,491 +0.18(+0.66%)
Sep 15, 2014 27.73 27.73 27.47 27.56 86,126 -0.13(-0.47%)
Sep 12, 2014 27.81 27.81 27.61 27.69 124,278 -0.16(-0.57%)
Sep 11, 2014 27.68 27.85 27.59 27.85 377,658 +0.05(+0.18%)
Sep 10, 2014 27.72 27.82 27.62 27.80 109,989 +0.09(+0.32%)
Sep 09, 2014 27.85 27.90 27.65 27.71 102,716 -0.10(-0.36%)
Sep 08, 2014 27.83 27.91 27.68 27.81 137,761 -0.02(-0.07%)
Sep 05, 2014 27.74 27.83 27.74 27.83 104,065 +0.13(+0.47%)
Sep 04, 2014 27.76 27.87 27.62 27.70 97,568 -0.03(-0.11%)
Sep 03, 2014 27.85 27.85 27.70 27.73 174,841 +0.00(+0.00%)
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.