FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
39.91 USD  -0.31 (-0.76%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.74 31.80 31.63 31.70 67,012 -0.03(-0.09%)
Mar 30, 2017 31.65 31.76 31.63 31.73 49,393 +0.14(+0.44%)
Mar 29, 2017 31.51 31.62 31.48 31.59 47,163 +0.02(+0.06%)
Mar 28, 2017 31.52 31.66 31.39 31.57 76,119 +0.12(+0.38%)
Mar 27, 2017 31.39 31.52 31.24 31.45 135,981 -0.04(-0.13%)
Mar 24, 2017 31.51 31.66 31.42 31.49 50,292 +0.10(+0.32%)
Mar 23, 2017 31.47 31.54 31.36 31.39 47,803 -0.21(-0.66%)
Mar 22, 2017 31.42 31.64 31.35 31.60 84,156 +0.12(+0.38%)
Mar 21, 2017 32.01 32.11 31.46 31.48 74,208 -0.47(-1.47%)
Mar 20, 2017 31.95 32.07 31.90 31.95 31,881 -0.01(-0.03%)
Mar 17, 2017 32.02 32.03 31.91 31.96 57,415 +0.00(+0.00%)
Mar 16, 2017 31.99 32.05 31.90 31.96 62,169 +0.14(+0.44%)
Mar 15, 2017 31.61 31.87 31.52 31.82 41,548 +0.29(+0.92%)
Mar 14, 2017 31.61 31.63 31.40 31.53 63,716 -0.13(-0.41%)
Mar 13, 2017 31.68 31.71 31.59 31.66 346,961 -0.04(-0.13%)
Mar 10, 2017 31.62 31.73 31.58 31.70 54,529 +0.24(+0.76%)
Mar 09, 2017 31.49 31.50 31.33 31.46 418,336 -0.01(-0.03%)
Mar 08, 2017 31.59 31.63 31.46 31.47 84,676 -0.09(-0.29%)
Mar 07, 2017 31.56 31.65 31.48 31.56 48,323 -0.02(-0.06%)
Mar 06, 2017 31.59 31.62 31.45 31.58 351,993 -0.08(-0.25%)
Mar 03, 2017 31.61 31.67 31.54 31.66 80,621 +0.05(+0.16%)
Mar 02, 2017 31.84 31.84 31.57 31.61 45,845 -0.23(-0.72%)
Mar 01, 2017 31.71 31.88 31.56 31.84 83,902 +0.28(+0.89%)
Feb 28, 2017 31.74 31.74 31.47 31.56 83,730 -0.20(-0.63%)
Feb 27, 2017 31.81 31.81 31.67 31.76 53,870 -0.07(-0.22%)
Feb 24, 2017 31.63 31.83 31.60 31.83 59,682 -0.01(-0.03%)
Feb 23, 2017 31.98 31.98 31.74 31.84 63,609 -0.05(-0.16%)
Feb 22, 2017 31.85 31.92 31.73 31.89 55,353 +0.03(+0.09%)
Feb 21, 2017 31.77 31.87 31.72 31.86 76,499 +0.21(+0.66%)
Feb 17, 2017 31.65 31.65 31.65 0 +0.02(+0.06%)
Feb 16, 2017 31.48 31.70 31.48 31.63 86,379 +0.18(+0.57%)
Feb 15, 2017 31.34 31.45 31.24 31.45 74,597 +0.20(+0.64%)
Feb 14, 2017 31.21 31.25 31.04 31.25 69,470 +0.07(+0.22%)
Feb 13, 2017 31.13 31.22 31.03 31.18 65,079 +0.22(+0.71%)
Feb 10, 2017 30.97 30.99 30.77 30.96 169,171 +0.11(+0.36%)
Feb 09, 2017 30.88 30.96 30.83 30.85 70,996 +0.02(+0.06%)
Feb 08, 2017 30.91 30.91 30.75 30.83 89,656 +0.01(+0.03%)
Feb 07, 2017 30.82 30.89 30.78 30.82 138,764 +0.05(+0.16%)
Feb 06, 2017 30.83 30.83 30.70 30.77 68,802 -0.10(-0.32%)
Feb 03, 2017 30.81 30.87 30.75 30.87 139,885 +0.22(+0.72%)
Feb 02, 2017 30.59 30.67 30.47 30.65 84,026 +0.05(+0.15%)
Feb 01, 2017 30.85 30.86 30.50 30.60 65,968 +0.00(+0.02%)
Jan 31, 2017 30.64 30.66 30.45 30.60 64,131 -0.12(-0.39%)
Jan 30, 2017 30.85 30.85 30.59 30.72 89,868 -0.20(-0.65%)
Jan 27, 2017 30.95 30.97 30.88 30.92 115,267 +0.15(+0.49%)
Jan 26, 2017 30.79 30.79 30.62 30.77 88,775 +0.04(+0.13%)
Jan 25, 2017 30.64 30.77 30.64 30.73 159,406 +0.32(+1.05%)
Jan 24, 2017 30.13 30.48 30.10 30.41 121,067 +0.29(+0.96%)
Jan 23, 2017 30.17 30.17 29.92 30.12 95,247 -0.05(-0.17%)
Jan 20, 2017 30.06 30.23 30.06 30.17 68,594 +0.26(+0.87%)
Jan 19, 2017 30.02 30.09 29.87 29.91 111,323 -0.11(-0.37%)
Jan 18, 2017 30.10 30.13 29.96 30.02 56,574 +0.01(+0.03%)
Jan 17, 2017 30.11 30.12 29.91 30.01 104,379 -0.09(-0.30%)
Jan 13, 2017 30.10 30.10 30.10 0 +0.10(+0.33%)
Jan 12, 2017 30.00 30.03 29.72 30.00 91,907 -0.12(-0.40%)
Jan 11, 2017 30.06 30.13 29.93 30.12 136,858 +0.10(+0.33%)
Jan 10, 2017 30.06 30.13 29.95 30.02 61,289 +0.00(+0.00%)
Jan 09, 2017 30.13 30.14 30.00 30.02 91,674 +0.01(+0.03%)
Jan 06, 2017 29.94 30.08 29.91 30.01 73,885 +0.02(+0.07%)
Jan 05, 2017 29.92 30.07 29.88 29.99 70,030 +0.03(+0.10%)
Jan 04, 2017 29.93 29.99 29.88 29.96 88,266 +0.12(+0.40%)
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.