Nasdaq Technology Dividend Index ETF (NQ: TDIV )

78.25 +0.39 (+0.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.82 24.82 24.56 24.57 123,811 -0.14(-0.58%)
Nov 29, 2016 24.67 24.82 24.62 24.72 91,783 -0.00(-0.00%)
Nov 28, 2016 24.64 24.79 24.62 24.72 75,242 +0.02(+0.07%)
Nov 25, 2016 24.56 24.71 24.55 24.70 41,602 +0.10(+0.41%)
Nov 23, 2016 24.60 24.60 24.60 0 -0.05(-0.20%)
Nov 22, 2016 24.63 24.67 24.56 24.65 95,321 +0.15(+0.62%)
Nov 21, 2016 24.50 24.52 24.34 24.50 186,971 +0.18(+0.72%)
Nov 18, 2016 24.25 24.35 24.23 24.32 85,153 +0.04(+0.17%)
Nov 17, 2016 24.29 24.30 24.18 24.28 197,654 +0.03(+0.10%)
Nov 16, 2016 24.08 24.26 24.04 24.25 156,564 +0.14(+0.59%)
Nov 15, 2016 23.94 24.15 23.90 24.11 250,324 +0.31(+1.30%)
Nov 14, 2016 24.02 24.02 23.72 23.80 176,086 -0.18(-0.74%)
Nov 11, 2016 23.66 23.99 23.66 23.98 97,762 +0.21(+0.88%)
Nov 10, 2016 24.16 24.20 23.75 23.77 196,466 -0.23(-0.94%)
Nov 09, 2016 23.74 24.10 23.60 23.99 167,715 -0.03(-0.14%)
Nov 08, 2016 23.89 24.16 23.88 24.03 70,011 +0.07(+0.28%)
Nov 07, 2016 23.68 23.97 23.68 23.96 136,578 +0.53(+2.26%)
Nov 04, 2016 23.46 23.60 23.37 23.43 63,735 -0.05(-0.21%)
Nov 03, 2016 23.67 23.67 23.47 23.48 86,581 -0.12(-0.50%)
Nov 02, 2016 23.75 23.84 23.54 23.60 64,450 -0.20(-0.85%)
Nov 01, 2016 24.05 24.10 23.62 23.80 101,833 -0.28(-1.15%)
Oct 31, 2016 24.08 24.14 24.03 24.08 63,926 +0.03(+0.15%)
Oct 28, 2016 24.14 24.30 24.01 24.04 145,939 -0.13(-0.53%)
Oct 27, 2016 24.32 24.34 24.16 24.17 71,787 +0.02(+0.07%)
Oct 26, 2016 24.08 24.26 24.05 24.15 105,952 -0.02(-0.07%)
Oct 25, 2016 24.20 24.26 24.13 24.17 303,870 -0.08(-0.31%)
Oct 24, 2016 24.13 24.25 24.09 24.25 118,420 +0.23(+0.98%)
Oct 21, 2016 24.15 24.15 23.94 24.01 69,142 +0.00(+0.00%)
Oct 20, 2016 24.08 24.08 23.90 24.01 77,463 -0.07(-0.28%)
Oct 19, 2016 24.05 24.10 24.03 24.08 229,125 -0.11(-0.45%)
Oct 18, 2016 24.26 24.26 24.13 24.19 82,719 +0.14(+0.59%)
Oct 17, 2016 24.16 24.16 24.03 24.04 60,233 -0.05(-0.21%)
Oct 14, 2016 24.09 24.30 24.09 24.10 81,673 +0.11(+0.46%)
Oct 13, 2016 24.03 24.08 23.76 23.99 229,460 -0.18(-0.73%)
Oct 12, 2016 24.11 24.22 24.03 24.16 170,592 -0.03(-0.14%)
Oct 11, 2016 24.62 24.62 24.09 24.20 69,747 -0.37(-1.50%)
Oct 10, 2016 24.60 24.71 24.56 24.56 109,537 +0.03(+0.14%)
Oct 07, 2016 24.60 24.60 24.35 24.53 96,309 -0.01(-0.03%)
Oct 06, 2016 24.53 24.56 24.36 24.54 117,074 +0.01(+0.03%)
Oct 05, 2016 24.51 24.61 24.50 24.53 171,412 +0.10(+0.41%)
Oct 04, 2016 24.64 24.65 24.30 24.43 96,617 -0.13(-0.51%)
Oct 03, 2016 24.67 24.67 24.48 24.56 69,293 -0.05(-0.20%)
Sep 30, 2016 24.64 24.72 24.59 24.61 112,400 +0.10(+0.41%)
Sep 29, 2016 24.56 24.57 24.34 24.51 66,929 -0.05(-0.20%)
Sep 28, 2016 24.54 24.56 24.37 24.56 116,342 +0.10(+0.41%)
Sep 27, 2016 24.21 24.47 24.21 24.46 100,620 +0.29(+1.22%)
Sep 26, 2016 24.14 24.23 24.09 24.16 50,046 -0.13(-0.52%)
Sep 23, 2016 24.54 24.54 24.27 24.29 62,456 -0.24(-0.99%)
Sep 22, 2016 24.43 24.56 24.43 24.53 95,744 +0.18(+0.72%)
Sep 21, 2016 24.24 24.35 24.07 24.35 71,010 +0.25(+1.06%)
Sep 20, 2016 24.30 24.30 24.05 24.10 82,866 -0.04(-0.17%)
Sep 19, 2016 24.20 24.35 24.08 24.14 91,804 +0.06(+0.24%)
Sep 16, 2016 24.26 24.26 23.96 24.08 108,081 -0.15(-0.62%)
Sep 15, 2016 23.83 24.23 23.83 24.23 96,250 +0.48(+2.00%)
Sep 14, 2016 23.83 23.93 23.73 23.76 91,913 +0.04(+0.18%)
Sep 13, 2016 23.94 23.95 23.63 23.72 62,010 -0.30(-1.23%)
Sep 12, 2016 23.54 24.03 23.45 24.01 92,804 +0.38(+1.61%)
Sep 09, 2016 24.17 24.17 23.63 23.63 176,116 -0.63(-2.61%)
Sep 08, 2016 24.41 24.41 24.22 24.27 195,456 -0.15(-0.62%)
Sep 07, 2016 24.38 24.46 24.35 24.42 54,291 +0.05(+0.22%)
Sep 06, 2016 24.40 24.40 24.25 24.36 69,735 +0.06(+0.23%)
Sep 02, 2016 24.25 24.31 24.31 24.31 51,167 +0.12(+0.48%)
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.