FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.30 USD  +0.10 (+0.26%)
Streaming Delayed Price  /  Updated: 1:06 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.06 27.14 26.83 26.87 173,724 -0.38(-1.39%)
Jul 30, 2014 27.36 27.36 27.11 27.25 75,936 -0.01(-0.04%)
Jul 29, 2014 27.48 27.50 27.24 27.26 148,192 +0.01(+0.04%)
Jul 28, 2014 27.21 27.28 27.00 27.25 83,299 +0.14(+0.52%)
Jul 25, 2014 27.26 27.26 27.04 27.11 95,310 -0.17(-0.62%)
Jul 24, 2014 27.25 27.33 27.21 27.28 159,870 -0.05(-0.18%)
Jul 23, 2014 27.42 27.43 27.29 27.33 99,255 -0.08(-0.29%)
Jul 22, 2014 27.30 27.46 27.28 27.41 119,978 +0.21(+0.77%)
Jul 21, 2014 27.18 27.25 27.04 27.20 203,944 +0.00(+0.00%)
Jul 18, 2014 27.08 27.23 27.02 27.20 99,518 +0.20(+0.74%)
Jul 17, 2014 27.28 27.32 26.93 27.00 125,527 -0.33(-1.21%)
Jul 16, 2014 27.16 27.36 27.11 27.33 216,840 +0.47(+1.75%)
Jul 15, 2014 26.90 27.00 26.72 26.86 70,753 -0.06(-0.22%)
Jul 14, 2014 26.92 26.99 26.89 26.92 83,565 +0.13(+0.49%)
Jul 11, 2014 26.78 26.81 26.69 26.79 46,817 +0.06(+0.22%)
Jul 10, 2014 26.51 26.84 26.50 26.73 119,668 -0.07(-0.26%)
Jul 09, 2014 26.75 26.83 26.66 26.80 79,340 +0.08(+0.30%)
Jul 08, 2014 26.91 26.93 26.60 26.72 89,716 -0.17(-0.63%)
Jul 07, 2014 26.92 26.92 26.82 26.89 129,332 +0.01(+0.04%)
Jul 03, 2014 26.79 26.88 26.88 26.88 88,100 +0.11(+0.41%)
Jul 02, 2014 26.75 26.77 26.67 26.77 78,870 +0.08(+0.31%)
Jul 01, 2014 26.48 26.77 26.45 26.69 61,277 +0.21(+0.79%)
Jun 30, 2014 26.46 26.53 26.40 26.48 110,701 +0.05(+0.19%)
Jun 27, 2014 26.27 26.43 26.22 26.43 86,017 +0.12(+0.46%)
Jun 26, 2014 26.34 26.34 26.12 26.31 136,526 +0.00(+0.00%)
Jun 25, 2014 26.21 26.34 26.12 26.31 555,583 +0.05(+0.19%)
Jun 24, 2014 26.34 26.48 26.16 26.26 87,702 -0.28(-1.06%)
Jun 23, 2014 26.55 26.56 26.44 26.54 99,345 +0.00(+0.00%)
Jun 20, 2014 26.54 26.57 26.45 26.54 81,154 -0.05(-0.19%)
Jun 19, 2014 26.62 26.62 26.49 26.59 85,188 -0.03(-0.11%)
Jun 18, 2014 26.55 26.63 26.40 26.62 144,125 +0.07(+0.26%)
Jun 17, 2014 26.50 26.59 26.46 26.55 71,467 +0.05(+0.19%)
Jun 16, 2014 26.45 26.57 26.40 26.50 124,381 +0.08(+0.30%)
Jun 13, 2014 26.35 26.50 26.33 26.42 85,235 +0.22(+0.84%)
Jun 12, 2014 26.24 26.36 26.10 26.20 191,470 -0.12(-0.46%)
Jun 11, 2014 26.40 26.45 26.27 26.32 105,193 -0.14(-0.52%)
Jun 10, 2014 26.43 26.48 26.36 26.46 111,184 +0.06(+0.22%)
Jun 06, 2014 26.36 26.40 26.34 26.40 104,867 +0.12(+0.46%)
Jun 05, 2014 26.09 26.29 26.03 26.28 121,457 +0.16(+0.61%)
Jun 04, 2014 26.05 26.15 26.01 26.12 92,098 +0.04(+0.15%)
Jun 03, 2014 26.02 26.10 25.95 26.08 70,418 -0.01(-0.04%)
Jun 02, 2014 26.07 26.10 25.93 26.09 54,675 +0.11(+0.42%)
May 30, 2014 25.98 26.03 25.92 25.98 144,715 +0.02(+0.08%)
May 29, 2014 25.96 25.96 25.85 25.96 78,656 +0.06(+0.23%)
May 28, 2014 25.92 25.95 25.86 25.90 81,911 +0.01(+0.04%)
May 27, 2014 25.86 25.91 25.76 25.89 105,558 +0.13(+0.50%)
May 23, 2014 25.54 25.76 25.76 25.76 54,000 +0.16(+0.64%)
May 22, 2014 25.57 25.64 25.50 25.60 75,813 +0.07(+0.25%)
May 21, 2014 25.50 25.55 25.42 25.53 90,574 +0.14(+0.55%)
May 20, 2014 25.57 25.57 25.32 25.39 72,875 -0.21(-0.82%)
May 19, 2014 25.41 25.61 25.37 25.60 64,947 +0.18(+0.72%)
May 16, 2014 25.30 25.46 25.25 25.42 88,847 +0.09(+0.35%)
May 15, 2014 25.43 25.53 25.25 25.33 88,619 -0.04(-0.15%)
May 14, 2014 25.41 25.48 25.32 25.37 88,957 -0.12(-0.46%)
May 13, 2014 25.55 25.55 25.41 25.49 275,226 -0.01(-0.06%)
May 12, 2014 25.35 25.53 25.35 25.50 131,061 +0.25(+0.99%)
May 09, 2014 25.25 25.25 25.10 25.25 83,623 +0.01(+0.04%)
May 08, 2014 25.07 25.45 25.07 25.24 385,536 +0.04(+0.16%)
May 07, 2014 25.16 25.20 24.90 25.20 109,691 +0.12(+0.48%)
May 06, 2014 25.20 25.21 25.03 25.08 346,251 -0.11(-0.44%)
May 05, 2014 25.03 25.20 25.01 25.19 84,246 +0.01(+0.04%)
May 02, 2014 25.26 25.27 25.13 25.18 126,150 -0.01(-0.04%)
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.