$27.32 -0.29 (%) FT ETF VI Shs NASDAQ Technology Dividend Index Fund - NASDAQ

Sep. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDIV historical data

Date Open High Low Close Volume
9/22/201427.7127.7327.5427.61185,777
9/19/201428.0128.2227.6627.75149,219
9/18/201427.8527.9327.7827.93411,304
9/17/201427.6727.8727.6527.74143,030
9/16/201427.5027.7727.4927.74125,491
9/15/201427.7327.7327.4727.5686,126
9/12/201427.8127.8127.6127.69124,278
9/11/201427.6827.8527.5927.85377,658
9/10/201427.7227.8227.6227.80109,989
9/9/201427.8527.9027.6527.71102,716
9/8/201427.8327.9127.6827.81137,761
9/5/201427.7427.8327.6927.83104,065
9/4/201427.7627.8727.6227.7097,568
9/3/201427.8527.8527.7027.73174,841
9/2/201427.8727.8727.6327.73179,005
8/29/201427.7327.7927.6427.7799,533
8/28/201427.6527.7127.5327.6889,136
8/27/201427.7227.7227.5927.70132,869
8/26/201427.6727.6827.5927.64211,513
8/25/201427.7127.8527.5227.58102,935
8/22/201427.6627.6627.5327.56190,498
8/21/201427.5127.6227.4227.60118,231
8/20/201427.4027.4527.3427.42130,970
8/19/201427.3927.3927.3027.39161,388
8/18/201427.2627.2927.1727.27112,414
8/15/201427.1827.2026.9227.15105,154
8/14/201426.9727.0526.9527.05244,951
8/13/201426.9427.0126.8527.0197,356
8/12/201426.7926.8226.6426.81113,009
8/11/201426.7426.8426.7026.78126,913
8/8/201426.4026.6026.3326.59211,844
8/7/201426.6926.7026.3426.40177,144
8/6/201426.5026.7226.4526.6077,449
8/5/201426.7826.7926.5026.6383,876
8/4/201426.7726.9226.6526.89185,159
8/1/201426.8426.9126.5826.7099,193
7/31/201427.0627.1426.8326.87173,724
7/30/201427.3627.3627.1127.2575,936
7/29/201427.4827.5027.2427.26148,192
7/28/201427.2127.2827.0027.2583,299
7/25/201427.2627.2627.0427.1195,310
7/24/201427.2527.3327.2127.28159,870
7/23/201427.4227.4327.2927.3399,255
7/22/201427.3027.4627.2827.41119,978
7/21/201427.1827.2527.0427.20204,044
7/18/201427.0827.2327.0227.2099,518
7/17/201427.2827.3226.9327.00125,527
7/16/201427.1627.3627.1227.33216,840
7/15/201426.9027.0026.7226.8670,753
7/14/201426.9226.9926.8926.9283,565
7/11/201426.7826.8126.6926.7946,817
7/10/201426.5126.8426.5026.73119,668
7/9/201426.7526.8326.6626.8079,340
7/8/201426.9126.9326.6026.7289,732
7/7/201426.9226.9226.8226.89129,332
7/3/201426.7926.9426.7726.8888,127
7/2/201426.7526.7726.6726.7778,870
7/1/201426.4826.7726.4526.6961,277
6/30/201426.4626.5326.4026.48110,701
6/27/201426.2726.4326.2226.4386,017
6/26/201426.3426.3426.1226.31136,526
6/25/201426.2126.3426.1226.31555,583
6/24/201426.3426.4826.1626.2687,702
6/20/201426.5426.5726.4526.5481,154
6/19/201426.6226.6226.4926.5985,188
6/18/201426.5526.6326.4026.62146,444
6/17/201426.5026.5926.4626.5571,467
6/16/201426.4526.5726.4026.50124,381
6/13/201426.3526.5026.3326.4285,235
6/12/201426.2426.3626.1026.20191,470
6/11/201426.4026.4526.2726.32105,193
6/10/201426.4326.5026.3626.46111,184
6/9/201426.3526.5026.3526.4177,338
6/6/201426.3626.4326.3426.40104,867
6/5/201426.0926.2926.0326.28121,457
6/4/201426.0526.1526.0126.1292,098
6/3/201426.0226.1025.9526.0870,418
6/2/201426.0726.1025.9326.0954,675
5/30/201425.9826.0325.9225.98144,715
5/29/201425.9625.9625.8625.9678,656
5/28/201425.9225.9525.8625.9081,911
5/27/201425.8625.9125.7625.89105,758
5/23/201425.5425.7625.5425.7654,012
5/22/201425.5725.6425.5025.5397,583
5/21/201425.5025.5525.4225.5390,574
5/20/201425.5725.5725.3225.3972,875
5/19/201425.4125.6125.3725.6064,947
5/16/201425.3025.4625.2525.4288,847
5/15/201425.4325.5325.2525.3388,619
5/13/201425.5525.5525.4125.49275,226
5/12/201425.3525.5325.3525.50131,061
5/8/201425.0725.4525.0725.24385,536
5/7/201425.1625.2024.9025.20109,691
5/6/201425.2025.2125.0325.08346,251
5/5/201425.0325.2025.0125.1984,246
5/2/201425.2625.2725.1325.18126,150
5/1/201425.3125.3225.1125.19164,364
4/30/201425.1925.3525.1325.3064,167
4/29/201425.2325.2825.1425.23152,754
4/28/201424.9625.1624.8125.0880,947
  • Showing 1-100 of 526 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center