First Trust NASDAQ Technology Dividend $25.14

up +0.09


24/4/2014 08:10 PM  |  NASDAQ : TDIV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDIV historical data

Date Open High Low Close Volume
4/24/201425.2225.2525.0325.14120,379
4/23/201425.1425.1424.9525.0577,873
4/22/201425.1825.2325.1125.2159,109
4/21/201425.1525.2325.0125.18125,711
4/17/201424.9025.1424.8625.1095,440
4/16/201425.0025.0024.7725.00249,297
4/15/201424.8724.9724.5524.8682,173
4/14/201424.7724.8724.6124.84134,717
4/11/201424.7824.9224.6024.64151,900
4/10/201425.3525.3524.8024.86102,287
4/9/201425.1525.3425.0825.3261,652
4/8/201424.9625.1224.8725.1190,653
4/7/201424.9525.0924.9224.98212,989
4/4/201425.5125.5124.9525.0290,695
4/3/201425.3925.4925.2825.3560,166
4/2/201425.4525.4525.3025.44107,381
4/1/201425.1825.4425.1625.391,580,820
3/31/201425.0825.2225.0225.1264,897
3/28/201424.7625.0224.7624.8876,987
3/27/201424.6924.8624.5124.6758,441
3/26/201425.0525.0724.7524.75108,258
3/25/201424.6424.8924.6424.87452,897
3/24/201424.8824.9824.6924.8967,249
3/21/201425.0025.0924.7924.8466,035
3/20/201424.6325.0024.6324.9157,118
3/19/201424.6524.8424.5924.7065,252
3/18/201424.3824.7424.3724.7350,224
3/17/201424.1824.4624.1824.4150,087
3/14/201424.1924.2924.0924.1455,803
3/13/201424.6424.6424.1524.2384,634
3/12/201424.4124.5524.3424.5049,356
3/11/201424.6024.6724.4024.4944,272
3/10/201424.5924.6024.4524.5477,112
3/7/201424.7224.7224.5024.5766,859
3/6/201424.7124.7124.6124.6467,552
3/5/201424.6924.6924.6024.6539,187
3/4/201424.5924.6924.5724.6957,823
3/3/201424.3224.3924.1324.3192,977
2/28/201424.5424.6524.3724.5382,807
2/27/201424.3724.5324.3024.5365,079
2/26/201424.3824.4824.3024.39137,875
2/25/201424.4424.4424.2624.3295,014
2/24/201424.4124.5524.3924.47317,113
2/21/201424.5124.5424.3524.373,977,240
2/20/201424.2724.4624.2424.4457,568
2/19/201424.3524.3924.2124.2483,250
2/18/201424.3024.4024.2624.3559,204
2/14/201424.2724.4324.1824.3952,953
2/13/201424.0124.3124.0124.3194,362
2/12/201424.1024.2124.0624.1846,817
2/11/201423.7924.1423.7924.03154,367
2/10/201423.7423.8323.6523.8350,894
2/7/201423.5923.7823.4823.7583,167
2/6/201423.2223.4923.0023.43103,557
2/5/201423.1423.2823.0023.1451,213
2/4/201423.2423.2423.0623.19151,031
2/3/201423.5523.6423.1123.16229,648
1/31/201423.5623.7923.4923.6975,646
1/30/201423.6023.7223.5423.7253,867
1/29/201423.3923.6623.3523.5365,061
1/28/201423.6923.6923.5023.60144,118
1/27/201424.0124.0323.7823.86107,667
1/24/201424.3524.3524.0124.0784,871
1/23/201424.4424.4524.2824.45117,081
1/22/201424.5524.6224.4924.5648,233
1/21/201424.7424.7424.4624.6167,362
1/17/201424.6224.6824.5324.62151,811
1/16/201424.7724.8124.6424.76109,257
1/15/201424.6124.8024.5924.7470,678
1/14/201424.1624.5224.1624.4982,497
1/13/201424.2824.3824.0024.07104,235
1/10/201424.2524.3124.1124.2650,009
1/9/201424.5024.5024.0724.1879,767
1/8/201424.3924.4024.2524.34150,437
1/7/201424.3524.4524.3124.4290,092
1/6/201424.2924.3424.1924.2671,199
1/3/201424.4324.4324.2524.32152,590
1/2/201424.5424.5424.3124.3282,526
12/31/201324.5924.6824.5424.6763,950
12/30/201324.4724.5724.4224.56102,000
12/27/201324.7724.7724.4524.52142,204
12/26/201324.4424.5024.3924.5059,874
12/24/201324.3124.4024.2824.3240,407
12/23/201324.1524.2724.1024.27120,710
12/20/201323.9024.0523.9024.04105,288
12/19/201323.8723.9023.7623.88102,833
12/18/201323.6823.8723.3923.87191,274
12/17/201323.7123.9123.7023.8465,965
12/16/201323.5723.8223.5723.7786,032
12/13/201323.6123.7123.4723.4780,468
12/12/201323.8023.8323.6323.68107,669
12/11/201324.0924.1023.8223.84104,867
12/10/201324.0424.1524.0324.08123,551
12/9/201324.2324.2624.1124.1290,059
12/6/201324.0424.1824.0224.1464,485
12/5/201324.0324.0323.8123.8560,043
12/4/201323.9124.0723.8323.9672,147
12/3/201323.9224.0023.8223.9474,317
12/2/201324.0824.0823.8623.87106,345
11/29/201324.2824.2823.9924.04115,499
Trading Center