Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 -0.07 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.52 20.56 20.47 20.52 183,186 +0.02(+0.08%)
May 29, 2014 20.51 20.51 20.43 20.51 99,566 +0.05(+0.23%)
May 28, 2014 20.48 20.50 20.43 20.46 103,686 +0.01(+0.04%)
May 27, 2014 20.43 20.47 20.35 20.45 133,619 +0.10(+0.50%)
May 23, 2014 20.18 20.35 20.35 20.35 68,355 +0.13(+0.64%)
May 22, 2014 20.20 20.26 20.14 20.22 95,967 +0.05(+0.25%)
May 21, 2014 20.14 20.18 20.08 20.17 114,652 +0.11(+0.55%)
May 20, 2014 20.20 20.20 20.01 20.06 92,248 -0.17(-0.82%)
May 19, 2014 20.07 20.23 20.04 20.22 82,212 +0.14(+0.72%)
May 16, 2014 19.99 20.11 19.95 20.08 112,466 +0.07(+0.35%)
May 15, 2014 20.09 20.17 19.95 20.01 112,177 -0.03(-0.15%)
May 14, 2014 20.07 20.13 20.00 20.04 112,605 -0.09(-0.46%)
May 13, 2014 20.18 20.18 20.07 20.13 348,392 -0.01(-0.06%)
May 12, 2014 20.03 20.17 20.03 20.14 165,902 +0.20(+0.99%)
May 09, 2014 19.95 19.95 19.83 19.95 105,853 +0.01(+0.04%)
May 08, 2014 19.80 20.11 19.80 19.94 488,027 +0.03(+0.16%)
May 07, 2014 19.88 19.91 19.67 19.91 138,851 +0.09(+0.48%)
May 06, 2014 19.91 19.92 19.77 19.81 438,299 -0.09(-0.44%)
May 05, 2014 19.77 19.91 19.76 19.90 106,642 +0.01(+0.04%)
May 02, 2014 19.96 19.96 19.85 19.89 159,686 -0.01(-0.04%)
May 01, 2014 19.99 20.00 19.84 19.90 208,058 -0.09(-0.43%)
Apr 30, 2014 19.90 20.03 19.85 19.99 81,225 +0.06(+0.28%)
Apr 29, 2014 19.93 19.97 19.86 19.93 193,362 +0.12(+0.60%)
Apr 28, 2014 19.72 19.88 19.60 19.81 102,466 +0.21(+1.09%)
Apr 25, 2014 19.84 19.84 19.56 19.60 116,418 -0.26(-1.31%)
Apr 24, 2014 19.92 19.95 19.77 19.86 152,380 +0.07(+0.36%)
Apr 23, 2014 19.86 19.86 19.71 19.79 98,574 -0.13(-0.63%)
Apr 22, 2014 19.89 19.93 19.84 19.92 74,822 +0.02(+0.12%)
Apr 21, 2014 19.87 19.93 19.76 19.89 159,130 +0.06(+0.32%)
Apr 17, 2014 19.67 19.83 19.83 19.83 120,761 +0.08(+0.40%)
Apr 16, 2014 19.75 19.75 19.57 19.75 315,570 +0.11(+0.56%)
Apr 15, 2014 19.65 19.73 19.39 19.64 104,018 +0.02(+0.08%)
Apr 14, 2014 19.57 19.65 19.44 19.62 170,530 +0.16(+0.81%)
Apr 11, 2014 19.58 19.69 19.43 19.47 192,281 -0.17(-0.88%)
Apr 10, 2014 20.03 20.03 19.59 19.64 129,479 -0.36(-1.82%)
Apr 09, 2014 19.87 20.02 19.81 20.00 78,041 +0.17(+0.84%)
Apr 08, 2014 19.72 19.84 19.65 19.84 114,752 +0.10(+0.52%)
Apr 07, 2014 19.71 19.82 19.68 19.73 269,610 -0.03(-0.16%)
Apr 04, 2014 20.15 20.15 19.71 19.77 114,805 -0.26(-1.30%)
Apr 03, 2014 20.06 20.14 19.97 20.03 76,160 -0.07(-0.35%)
Apr 02, 2014 20.11 20.11 19.99 20.10 135,927 +0.04(+0.20%)
Apr 01, 2014 19.89 20.09 19.88 20.06 2,001,063 +0.21(+1.06%)
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%)
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.