Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.78 22.88 22.72 22.78 63,737 +0.04(+0.18%)
Nov 26, 2014 22.56 22.74 22.74 22.74 181,663 +0.24(+1.07%)
Nov 25, 2014 22.57 22.61 22.48 22.50 245,194 -0.02(-0.07%)
Nov 24, 2014 22.46 22.52 22.37 22.52 163,438 +0.13(+0.57%)
Nov 21, 2014 22.50 22.56 22.28 22.39 131,399 +0.08(+0.36%)
Nov 20, 2014 22.11 22.31 22.07 22.31 183,316 +0.14(+0.61%)
Nov 19, 2014 22.34 22.34 22.08 22.17 173,737 -0.13(-0.57%)
Nov 18, 2014 22.22 22.34 22.21 22.30 198,684 +0.14(+0.61%)
Nov 17, 2014 22.12 22.18 22.03 22.16 144,894 +0.07(+0.30%)
Nov 14, 2014 21.96 22.12 21.88 22.10 1,190,206 +0.17(+0.79%)
Nov 13, 2014 21.85 22.00 21.82 21.92 2,604,670 +0.14(+0.65%)
Nov 12, 2014 21.70 21.81 21.68 21.78 203,094 +0.06(+0.27%)
Nov 11, 2014 21.79 21.79 21.68 21.72 294,123 +0.02(+0.07%)
Nov 10, 2014 21.68 21.76 21.65 21.71 155,801 +0.03(+0.15%)
Nov 07, 2014 21.74 21.74 21.56 21.68 136,377 -0.02(-0.08%)
Nov 06, 2014 21.76 21.77 21.60 21.69 166,217 -0.12(-0.55%)
Nov 05, 2014 21.84 21.84 21.68 21.81 184,866 +0.06(+0.29%)
Nov 04, 2014 21.79 21.82 21.65 21.75 146,737 -0.02(-0.11%)
Nov 03, 2014 21.72 21.80 21.66 21.77 292,499 +0.12(+0.55%)
Oct 31, 2014 21.66 21.67 21.53 21.65 235,091 +0.36(+1.69%)
Oct 30, 2014 21.32 21.33 21.16 21.29 274,145 -0.08(-0.37%)
Oct 29, 2014 21.39 21.40 21.25 21.37 191,576 +0.04(+0.19%)
Oct 28, 2014 21.16 21.33 21.15 21.33 252,955 +0.29(+1.37%)
Oct 27, 2014 20.97 21.09 21.05 21.05 132,378 -0.01(-0.04%)
Oct 24, 2014 20.96 21.05 20.85 21.05 149,283 +0.22(+1.07%)
Oct 23, 2014 20.81 20.93 20.72 20.83 328,113 +0.20(+0.97%)
Oct 22, 2014 20.87 20.87 20.61 20.63 129,465 -0.18(-0.84%)
Oct 21, 2014 20.58 20.81 20.48 20.81 357,253 +0.43(+2.12%)
Oct 20, 2014 20.17 20.40 20.06 20.37 144,485 -0.01(-0.04%)
Oct 17, 2014 20.35 20.49 20.26 20.38 174,228 +0.26(+1.28%)
Oct 16, 2014 19.98 20.26 19.78 20.12 269,938 -0.07(-0.37%)
Oct 15, 2014 20.03 20.25 19.69 20.20 758,334 -0.08(-0.39%)
Oct 14, 2014 20.33 20.50 20.21 20.28 225,718 +0.10(+0.48%)
Oct 13, 2014 20.41 20.55 20.17 20.18 291,033 -0.26(-1.28%)
Oct 10, 2014 20.86 21.03 20.43 20.44 343,786 -0.62(-2.97%)
Oct 09, 2014 21.39 21.43 21.03 21.07 227,252 -0.38(-1.79%)
Oct 08, 2014 21.10 21.48 20.94 21.45 258,244 +0.37(+1.74%)
Oct 07, 2014 21.31 21.34 21.07 21.09 131,295 -0.33(-1.53%)
Oct 06, 2014 21.52 21.56 21.35 21.41 126,706 -0.01(-0.04%)
Oct 03, 2014 21.35 21.49 21.28 21.42 352,194 +0.16(+0.75%)
Oct 02, 2014 21.26 21.31 21.04 21.26 238,142 -0.03(-0.15%)
Oct 01, 2014 21.58 21.76 21.25 21.29 343,051 -0.35(-1.63%)
Sep 30, 2014 21.65 21.72 21.53 21.64 919,811 +0.02(+0.11%)
Sep 29, 2014 21.50 21.65 21.35 21.62 1,323,853 -0.04(-0.19%)
Sep 26, 2014 21.54 21.71 21.47 21.66 293,638 +0.15(+0.71%)
Sep 25, 2014 21.89 21.89 21.49 21.51 436,515 -0.43(-1.97%)
Sep 24, 2014 21.80 21.95 21.71 21.94 142,608 +0.10(+0.48%)
Sep 23, 2014 21.92 21.96 21.83 21.84 136,294 -0.11(-0.50%)
Sep 22, 2014 22.03 22.05 21.89 21.95 233,692 -0.11(-0.52%)
Sep 19, 2014 22.27 22.43 21.99 22.06 187,705 -0.14(-0.64%)
Sep 18, 2014 22.14 22.20 22.09 22.20 517,388 +0.15(+0.69%)
Sep 17, 2014 22.00 22.16 21.98 22.05 179,920 +0.00(+0.00%)
Sep 16, 2014 21.86 22.08 21.86 22.05 157,857 +0.14(+0.66%)
Sep 15, 2014 22.04 22.04 21.84 21.91 108,339 -0.10(-0.47%)
Sep 12, 2014 22.11 22.11 21.95 22.01 156,332 -0.13(-0.57%)
Sep 11, 2014 22.00 22.14 21.93 22.14 475,064 +0.04(+0.18%)
Sep 10, 2014 22.04 22.11 21.96 22.10 138,357 +0.07(+0.32%)
Sep 09, 2014 22.14 22.18 21.98 22.03 129,208 -0.08(-0.36%)
Sep 08, 2014 22.12 22.19 22.00 22.11 173,292 -0.02(-0.07%)
Sep 05, 2014 22.05 22.12 22.05 22.12 130,905 +0.10(+0.47%)
Sep 04, 2014 22.07 22.16 21.96 22.02 122,732 -0.02(-0.11%)
Sep 03, 2014 22.14 22.14 22.02 22.04 219,936 +0.00(+0.00%)
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.