Nasdaq Technology Dividend Index ETF (NQ: TDIV )

79.24 -0.26 (-0.33%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.81 19.92 19.77 19.85 82,149 +0.19(+0.97%)
Mar 28, 2014 19.56 19.77 19.56 19.65 97,453 +0.17(+0.85%)
Mar 27, 2014 19.50 19.64 19.36 19.49 73,977 -0.06(-0.32%)
Mar 26, 2014 19.79 19.79 19.55 19.55 137,037 -0.09(-0.48%)
Mar 25, 2014 19.47 19.66 19.47 19.65 573,296 +0.19(+0.96%)
Mar 24, 2014 19.45 19.53 19.30 19.46 86,011 +0.04(+0.20%)
Mar 21, 2014 19.55 19.62 19.38 19.42 84,458 -0.05(-0.28%)
Mar 20, 2014 19.26 19.55 19.26 19.48 73,053 +0.16(+0.85%)
Mar 19, 2014 19.27 19.42 19.23 19.31 83,457 -0.02(-0.12%)
Mar 18, 2014 19.06 19.34 19.05 19.34 64,236 +0.25(+1.31%)
Mar 17, 2014 18.91 19.12 18.91 19.09 64,061 +0.21(+1.12%)
Mar 14, 2014 18.91 18.99 18.84 18.87 71,371 -0.07(-0.37%)
Mar 13, 2014 19.27 19.27 18.88 18.94 108,246 -0.21(-1.10%)
Mar 12, 2014 19.09 19.19 19.03 19.16 63,126 +0.01(+0.06%)
Mar 11, 2014 19.23 19.29 19.08 19.14 56,623 -0.04(-0.22%)
Mar 10, 2014 19.23 19.23 19.12 19.19 98,626 -0.02(-0.12%)
Mar 07, 2014 19.33 19.33 19.16 19.21 85,512 -0.05(-0.28%)
Mar 06, 2014 19.32 19.32 19.24 19.27 86,398 -0.01(-0.05%)
Mar 05, 2014 19.30 19.30 19.23 19.27 50,120 -0.03(-0.15%)
Mar 04, 2014 19.23 19.30 19.21 19.30 73,955 +0.30(+1.56%)
Mar 03, 2014 19.01 19.07 18.87 19.01 118,917 -0.17(-0.90%)
Feb 28, 2014 19.19 19.27 19.05 19.18 105,909 +0.00(+0.00%)
Feb 27, 2014 19.05 19.18 19.00 19.18 83,235 +0.11(+0.57%)
Feb 26, 2014 19.06 19.14 19.00 19.07 176,341 +0.05(+0.29%)
Feb 25, 2014 19.11 19.11 18.97 19.01 121,522 -0.12(-0.61%)
Feb 24, 2014 19.08 19.19 19.07 19.13 405,586 +0.08(+0.41%)
Feb 21, 2014 19.16 19.19 19.04 19.05 5,086,876 -0.05(-0.29%)
Feb 20, 2014 18.98 19.12 18.95 19.11 73,629 +0.16(+0.83%)
Feb 19, 2014 19.04 19.07 18.93 18.95 106,476 -0.09(-0.45%)
Feb 18, 2014 19.00 19.08 18.97 19.04 75,721 -0.03(-0.16%)
Feb 14, 2014 18.98 19.07 19.07 19.07 67,786 +0.06(+0.33%)
Feb 13, 2014 18.77 19.01 18.77 19.01 120,688 +0.10(+0.54%)
Feb 12, 2014 18.84 18.93 18.81 18.91 59,878 +0.12(+0.62%)
Feb 11, 2014 18.60 18.87 18.60 18.79 197,434 +0.16(+0.84%)
Feb 10, 2014 18.56 18.63 18.49 18.63 65,093 +0.06(+0.34%)
Feb 07, 2014 18.44 18.59 18.36 18.57 106,370 +0.25(+1.37%)
Feb 06, 2014 18.15 18.37 17.98 18.32 132,449 +0.23(+1.25%)
Feb 05, 2014 18.09 18.20 17.98 18.09 65,497 -0.04(-0.22%)
Feb 04, 2014 18.17 18.17 18.03 18.13 193,168 +0.02(+0.13%)
Feb 03, 2014 18.41 18.48 18.06 18.11 293,719 -0.41(-2.24%)
Jan 31, 2014 18.42 18.60 18.37 18.52 96,751 -0.02(-0.13%)
Jan 30, 2014 18.45 18.55 18.41 18.55 68,895 +0.15(+0.81%)
Jan 29, 2014 18.29 18.50 18.26 18.40 83,206 -0.05(-0.30%)
Jan 28, 2014 18.52 18.52 18.37 18.45 184,326 -0.20(-1.09%)
Jan 27, 2014 18.77 18.79 18.59 18.66 137,705 -0.16(-0.87%)
Jan 24, 2014 19.04 19.04 18.77 18.82 108,549 -0.30(-1.55%)
Jan 23, 2014 19.11 19.12 18.98 19.12 149,746 -0.09(-0.45%)
Jan 22, 2014 19.19 19.25 19.15 19.20 61,689 -0.04(-0.20%)
Jan 21, 2014 19.34 19.34 19.12 19.24 86,072 -0.01(-0.04%)
Jan 17, 2014 19.25 19.25 19.25 19.25 194,151 -0.11(-0.56%)
Jan 16, 2014 19.37 19.40 19.27 19.36 139,739 +0.02(+0.08%)
Jan 15, 2014 19.15 19.39 19.22 19.34 90,393 +0.19(+1.02%)
Jan 14, 2014 18.89 19.17 18.89 19.15 105,513 +0.33(+1.76%)
Jan 13, 2014 18.98 19.06 18.76 18.82 133,316 -0.15(-0.78%)
Jan 10, 2014 18.96 19.01 18.85 18.96 63,961 +0.06(+0.31%)
Jan 09, 2014 19.16 19.16 18.82 18.91 102,021 -0.13(-0.66%)
Jan 08, 2014 19.07 19.08 18.96 19.03 192,404 -0.06(-0.33%)
Jan 07, 2014 19.04 19.12 19.01 19.09 115,227 +0.13(+0.66%)
Jan 06, 2014 18.99 19.03 18.91 18.97 91,063 -0.05(-0.25%)
Jan 03, 2014 19.10 19.10 18.96 19.01 195,162 +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.