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 (%)
Sep 27, 2013 17.66 17.66 17.55 17.60 0 -0.14(-0.79%)
Sep 26, 2013 17.82 17.86 17.70 17.74 0 -0.05(-0.31%)
Sep 25, 2013 17.75 17.82 17.73 17.79 0 +0.06(+0.32%)
Sep 24, 2013 17.73 17.82 17.68 17.74 0 +0.01(+0.03%)
Sep 23, 2013 17.70 17.81 17.69 17.73 0 +0.02(+0.09%)
Sep 20, 2013 17.89 17.89 17.66 17.71 0 -0.12(-0.66%)
Sep 19, 2013 17.79 17.90 17.79 17.83 0 +0.00(+0.00%)
Sep 18, 2013 17.60 17.85 17.60 17.83 0 +0.18(+1.01%)
Sep 17, 2013 17.55 17.67 17.55 17.65 0 +0.14(+0.79%)
Sep 16, 2013 17.55 17.69 17.50 17.51 0 -0.03(-0.18%)
Sep 13, 2013 17.47 17.56 17.47 17.55 0 +0.08(+0.43%)
Sep 12, 2013 17.50 17.55 17.45 17.47 0 -0.04(-0.25%)
Sep 11, 2013 17.49 17.55 17.45 17.51 0 -0.05(-0.31%)
Sep 10, 2013 17.32 17.58 17.32 17.57 0 +0.14(+0.78%)
Sep 09, 2013 17.29 17.48 17.29 17.43 0 +0.19(+1.10%)
Sep 06, 2013 17.30 17.36 17.14 17.24 0 +0.00(+0.00%)
Sep 05, 2013 17.26 17.27 17.20 17.24 0 +0.05(+0.27%)
Sep 04, 2013 17.06 17.28 17.06 17.20 0 +0.14(+0.80%)
Sep 03, 2013 17.17 17.24 17.01 17.06 0 +0.09(+0.52%)
Aug 30, 2013 17.15 17.15 16.97 16.97 0 -0.15(-0.90%)
Aug 29, 2013 17.09 17.20 17.06 17.13 0 +0.12(+0.73%)
Aug 28, 2013 16.97 17.09 16.97 17.00 0 +0.02(+0.14%)
Aug 27, 2013 17.11 17.15 16.94 16.98 0 -0.31(-1.79%)
Aug 26, 2013 17.32 17.38 17.27 17.29 0 -0.05(-0.27%)
Aug 23, 2013 17.28 17.34 17.27 17.34 0 +0.13(+0.76%)
Aug 22, 2013 17.21 18.54 17.10 17.21 0 -0.01(-0.06%)
Aug 21, 2013 17.25 17.32 17.15 17.22 0 -0.09(-0.52%)
Aug 20, 2013 17.21 17.37 17.19 17.31 0 +0.09(+0.54%)
Aug 19, 2013 17.28 17.40 17.21 17.21 0 -0.12(-0.67%)
Aug 16, 2013 17.38 17.42 17.29 17.33 0 -0.03(-0.18%)
Aug 15, 2013 17.44 17.46 17.31 17.36 207,038 -0.28(-1.58%)
Aug 14, 2013 17.71 17.71 17.58 17.64 0 -0.05(-0.26%)
Aug 13, 2013 17.65 17.71 17.54 17.68 131,189 +0.09(+0.48%)
Aug 12, 2013 17.51 17.62 17.39 17.60 94,919 +0.11(+0.62%)
Aug 09, 2013 17.54 17.54 17.42 17.49 59,496 -0.07(-0.40%)
Aug 08, 2013 17.57 17.60 17.44 17.56 106,679 +0.03(+0.18%)
Aug 07, 2013 17.61 17.61 17.45 17.53 63,193 -0.02(-0.09%)
Aug 06, 2013 17.65 17.65 17.46 17.55 87,701 -0.12(-0.70%)
Aug 05, 2013 17.58 17.68 17.58 17.67 54,636 +0.05(+0.26%)
Aug 02, 2013 17.73 17.73 17.51 17.62 84,388 +0.05(+0.31%)
Aug 01, 2013 17.57 17.58 17.48 17.57 104,383 +0.15(+0.84%)
Jul 31, 2013 17.41 17.51 17.38 17.42 0 +0.01(+0.04%)
Jul 30, 2013 17.37 17.50 17.37 17.41 0 +0.12(+0.72%)
Jul 29, 2013 17.24 17.35 17.24 17.29 0 -0.00(-0.02%)
Jul 26, 2013 17.25 17.30 17.17 17.29 0 +0.01(+0.07%)
Jul 25, 2013 17.28 17.29 17.17 17.28 0 +0.02(+0.13%)
Jul 24, 2013 17.38 17.38 17.25 17.26 0 +0.03(+0.18%)
Jul 23, 2013 17.32 17.34 17.23 17.23 0 +0.00(+0.00%)
Jul 22, 2013 17.23 17.28 17.16 17.23 0 +0.02(+0.13%)
Jul 19, 2013 17.34 17.34 17.16 17.21 0 -0.24(-1.37%)
Jul 18, 2013 17.51 17.56 17.41 17.45 0 -0.03(-0.18%)
Jul 17, 2013 17.56 17.56 17.46 17.48 149,816 -0.04(-0.22%)
Jul 16, 2013 17.49 17.53 17.46 17.51 0 +0.03(+0.18%)
Jul 15, 2013 17.44 17.50 17.38 17.48 0 +0.07(+0.40%)
Jul 12, 2013 17.43 17.44 17.34 17.41 0 +0.01(+0.04%)
Jul 11, 2013 17.33 17.41 17.27 17.41 0 +0.26(+1.53%)
Jul 10, 2013 17.01 17.15 17.01 17.14 0 +0.13(+0.77%)
Jul 09, 2013 17.00 17.04 16.92 17.01 0 +0.09(+0.55%)
Jul 08, 2013 17.07 17.26 16.85 16.92 0 -0.08(-0.45%)
Jul 05, 2013 16.98 17.00 16.80 17.00 0 +0.10(+0.59%)
Jul 03, 2013 16.78 16.96 16.75 16.90 0 +0.08(+0.46%)
Jul 02, 2013 16.94 16.96 16.71 16.82 0 +0.01(+0.05%)
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.