FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.39 USD  -0.14 (-0.33%)
Streaming Delayed Price  /  Updated: 12:46 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.01 27.68 27.68 27.68 145,800 -0.28(-1.01%)
Dec 30, 2014 28.11 28.11 27.93 27.96 145,681 -0.19(-0.67%)
Dec 29, 2014 28.29 28.29 28.14 28.15 117,907 -0.17(-0.60%)
Dec 26, 2014 28.34 28.38 28.25 28.32 85,988 +0.08(+0.28%)
Dec 24, 2014 28.32 28.24 28.24 28.24 63,800 +0.04(+0.14%)
Dec 23, 2014 28.30 28.33 28.20 28.20 181,353 -0.18(-0.63%)
Dec 22, 2014 28.23 28.39 28.16 28.38 182,315 +0.31(+1.10%)
Dec 19, 2014 28.17 28.19 28.02 28.07 224,708 +0.00(+0.00%)
Dec 18, 2014 27.76 28.07 27.64 28.07 281,964 +0.81(+2.97%)
Dec 17, 2014 26.95 27.33 26.83 27.26 136,066 +0.43(+1.60%)
Dec 16, 2014 26.86 27.33 26.80 26.83 130,509 -0.17(-0.63%)
Dec 15, 2014 27.43 27.50 26.92 27.00 160,085 -0.24(-0.88%)
Dec 12, 2014 27.56 27.59 27.22 27.24 122,637 -0.52(-1.87%)
Dec 11, 2014 27.69 28.02 27.69 27.76 177,191 +0.14(+0.51%)
Dec 10, 2014 28.10 28.10 27.56 27.62 152,248 -0.49(-1.74%)
Dec 09, 2014 27.85 28.12 27.67 28.11 177,095 +0.03(+0.11%)
Dec 08, 2014 28.39 28.39 27.97 28.08 160,658 -0.37(-1.30%)
Dec 05, 2014 28.53 28.62 28.40 28.45 112,310 +0.00(+0.00%)
Dec 04, 2014 28.54 28.54 28.37 28.45 140,171 -0.07(-0.25%)
Dec 03, 2014 28.40 28.58 28.33 28.52 146,873 +0.15(+0.53%)
Dec 02, 2014 28.34 28.40 28.27 28.37 245,370 +0.03(+0.11%)
Dec 01, 2014 28.48 28.52 28.23 28.34 151,368 -0.16(-0.56%)
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%)
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.