FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.92 USD  -0.19 (-0.46%)
Streaming Delayed Price  /  Updated: 10:35 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.53 26.57 26.41 26.42 75,161 -0.04(-0.15%)
Oct 29, 2015 26.49 26.52 26.38 26.46 88,356 -0.24(-0.90%)
Oct 28, 2015 26.44 26.70 26.35 26.70 49,666 +0.41(+1.56%)
Oct 27, 2015 26.39 26.48 26.27 26.29 182,524 -0.25(-0.94%)
Oct 26, 2015 26.70 26.70 26.49 26.54 38,394 -0.20(-0.75%)
Oct 23, 2015 26.61 26.78 26.55 26.74 91,143 +0.50(+1.91%)
Oct 22, 2015 25.83 26.34 25.83 26.24 76,398 +0.63(+2.46%)
Oct 21, 2015 25.81 25.94 25.60 25.61 32,085 -0.14(-0.54%)
Oct 20, 2015 25.63 25.75 25.61 25.75 48,428 -0.02(-0.08%)
Oct 19, 2015 25.69 25.77 25.62 25.77 35,319 +0.02(+0.09%)
Oct 16, 2015 25.73 25.77 25.62 25.75 45,986 +0.05(+0.18%)
Oct 15, 2015 25.61 25.73 25.49 25.70 41,271 +0.12(+0.47%)
Oct 14, 2015 25.36 25.68 25.36 25.58 27,362 +0.16(+0.63%)
Oct 13, 2015 25.46 25.63 25.42 25.42 128,806 -0.21(-0.82%)
Oct 12, 2015 25.66 25.66 25.55 25.63 20,333 -0.03(-0.12%)
Oct 09, 2015 25.69 25.73 25.58 25.66 47,934 -0.01(-0.03%)
Oct 08, 2015 25.38 25.70 25.32 25.67 89,908 +0.27(+1.05%)
Oct 07, 2015 25.37 25.54 25.08 25.40 198,333 +0.22(+0.87%)
Oct 06, 2015 25.02 25.23 24.98 25.18 89,783 +0.18(+0.72%)
Oct 05, 2015 24.57 25.07 24.57 25.00 54,976 +0.59(+2.42%)
Oct 02, 2015 23.76 24.41 23.75 24.41 51,474 +0.34(+1.41%)
Oct 01, 2015 24.30 24.30 23.82 24.07 37,512 -0.14(-0.58%)
Sep 30, 2015 24.00 24.23 23.97 24.21 70,277 +0.53(+2.24%)
Sep 29, 2015 23.70 23.85 23.54 23.68 98,763 +0.00(+0.02%)
Sep 28, 2015 23.90 24.01 23.66 23.68 74,689 -0.39(-1.61%)
Sep 25, 2015 24.21 24.25 23.94 24.06 38,421 +0.09(+0.37%)
Sep 24, 2015 23.77 24.00 23.58 23.97 94,703 -0.02(-0.06%)
Sep 23, 2015 24.02 24.08 23.85 23.99 45,277 -0.24(-0.99%)
Sep 22, 2015 24.27 24.33 24.11 24.23 105,973 -0.41(-1.66%)
Sep 21, 2015 24.66 24.78 24.54 24.64 77,983 +0.12(+0.49%)
Sep 18, 2015 24.60 24.80 24.47 24.52 44,905 -0.41(-1.64%)
Sep 17, 2015 25.01 25.29 24.89 24.93 50,374 -0.23(-0.91%)
Sep 16, 2015 25.02 25.19 24.99 25.16 62,976 +0.16(+0.64%)
Sep 15, 2015 24.75 25.04 24.75 25.00 49,520 +0.28(+1.13%)
Sep 14, 2015 24.90 24.90 24.67 24.72 55,591 -0.09(-0.36%)
Sep 11, 2015 24.72 24.82 24.61 24.81 58,516 -0.06(-0.24%)
Sep 10, 2015 24.65 25.01 24.57 24.87 43,152 +0.23(+0.92%)
Sep 09, 2015 25.22 25.25 24.62 24.64 44,105 -0.35(-1.40%)
Sep 08, 2015 24.70 24.99 24.70 24.99 50,790 +0.67(+2.77%)
Sep 04, 2015 24.49 24.32 24.32 24.32 45,200 -0.46(-1.86%)
Sep 03, 2015 24.71 24.98 24.70 24.78 114,050 +0.24(+0.98%)
Sep 02, 2015 24.44 24.54 24.23 24.54 109,781 +0.43(+1.78%)
Sep 01, 2015 24.24 24.43 23.96 24.11 102,286 -0.72(-2.90%)
Aug 31, 2015 24.75 24.98 24.60 24.83 73,132 -0.07(-0.28%)
Aug 28, 2015 24.65 24.90 24.59 24.90 118,485 +0.19(+0.77%)
Aug 27, 2015 24.50 24.76 24.26 24.71 157,579 +0.50(+2.07%)
Aug 26, 2015 23.80 24.21 23.41 24.21 469,229 +0.96(+4.13%)
Aug 25, 2015 24.29 24.29 23.25 23.25 257,463 -0.33(-1.40%)
Aug 24, 2015 21.51 24.41 15.40 23.58 561,420 -0.86(-3.52%)
Aug 21, 2015 24.87 25.19 24.44 24.44 528,326 -0.71(-2.82%)
Aug 20, 2015 25.43 25.47 25.13 25.15 169,405 -0.53(-2.06%)
Aug 19, 2015 25.86 25.86 25.51 25.68 94,913 -0.24(-0.93%)
Aug 18, 2015 26.05 26.05 25.89 25.92 113,649 -0.23(-0.88%)
Aug 17, 2015 25.89 26.15 25.84 26.15 39,990 +0.13(+0.50%)
Aug 14, 2015 25.82 26.04 25.81 26.02 57,029 +0.16(+0.62%)
Aug 13, 2015 26.03 26.03 25.86 25.86 64,855 -0.07(-0.27%)
Aug 12, 2015 25.62 26.02 25.47 25.93 200,754 +0.11(+0.43%)
Aug 11, 2015 26.12 26.12 25.76 25.82 61,287 -0.49(-1.86%)
Aug 10, 2015 26.04 26.38 26.02 26.31 81,561 +0.46(+1.78%)
Aug 07, 2015 25.82 25.90 25.73 25.85 154,445 -0.06(-0.23%)
Aug 06, 2015 26.04 26.04 25.77 25.91 99,935 -0.11(-0.42%)
Aug 05, 2015 25.91 26.16 25.91 26.02 260,727 +0.22(+0.85%)
Aug 04, 2015 25.95 25.95 25.68 25.80 348,215 -0.12(-0.46%)
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.