FIRST TRUST NASDAQ TECHNOLOGY $22.59


21/5/2013 03:21 PM  |  NASDAQ : TDIV  |  Industries :
Type:

TDIV historical data

Date Open High Low Close Volume
5/21/2013 22.58 22.64 22.52 22.59 797
5/20/2013 22.52 22.62 22.52 22.58 1133
5/17/2013 22.43 22.59 22.36 22.59 864
5/16/2013 22.27 22.51 22.27 22.36 719
5/15/2013 22.09 22.17 22.03 22.14 833
5/14/2013 22.08 22.20 22.08 22.14 641
5/13/2013 22.14 22.15 22.05 22.10 430
5/10/2013 22.12 22.17 22.05 22.17 701
5/9/2013 22.10 22.19 22.00 22.00 2753
5/8/2013 21.97 22.16 21.95 22.16 782
5/7/2013 22.29 22.29 21.95 21.98 899
5/6/2013 21.98 22.08 21.95 22.01 1222
5/3/2013 22.21 22.21 21.90 22.00 2159
5/2/2013 21.59 21.79 21.50 21.79 884
5/1/2013 21.71 21.73 21.53 21.56 886
4/30/2013 21.48 21.70 21.37 21.64 906
4/29/2013 21.33 21.61 21.27 21.57 2696
4/26/2013 21.25 21.32 21.17 21.30 1020
4/25/2013 21.25 21.41 21.23 21.28 837
4/24/2013 21.12 21.24 21.04 21.20 386
4/23/2013 21.17 21.19 21.00 21.12 653
4/22/2013 20.74 20.90 20.63 20.86 306
4/19/2013 20.63 20.72 20.45 20.68 802
4/18/2013 20.93 20.93 20.61 20.71 707
4/17/2013 21.05 21.19 20.68 20.80 744
4/16/2013 21.11 21.23 21.03 21.18 1045
4/15/2013 21.24 21.27 20.94 21.00 565
4/12/2013 21.25 21.59 21.19 21.34 922
4/11/2013 21.42 21.46 21.33 21.46 668
4/10/2013 21.30 21.64 21.30 21.62 1125
4/9/2013 21.04 21.29 21.00 21.24 674
4/8/2013 20.88 21.00 20.78 21.00 356
4/5/2013 20.69 20.92 20.60 20.89 219
4/4/2013 20.94 21.02 20.89 21.02 438
4/3/2013 21.40 21.40 20.95 20.99 747
4/2/2013 21.20 21.24 21.11 21.15 302
4/1/2013 21.35 21.35 21.05 21.09 791
3/28/2013 21.24 21.35 21.21 21.35 296
3/27/2013 21.12 21.27 21.12 21.25 336
3/26/2013 21.22 21.27 21.15 21.27 292
3/25/2013 21.20 21.23 21.01 21.04 514
3/22/2013 21.04 21.15 20.98 21.07 181
3/21/2013 21.06 21.12 20.92 20.99 433
3/20/2013 21.52 21.55 21.46 21.51 410
3/19/2013 21.49 21.49 21.23 21.36 273
3/18/2013 21.34 21.52 21.22 21.43 450
3/15/2013 21.69 21.69 21.39 21.46 227
3/14/2013 21.50 21.62 21.50 21.61 265
3/13/2013 21.48 21.48 21.32 21.45 203
3/12/2013 21.28 21.44 21.28 21.38 377
3/11/2013 21.31 21.38 21.24 21.38 575
3/8/2013 21.41 21.50 21.25 21.31 632
3/7/2013 21.31 21.35 21.23 21.28 583
3/6/2013 21.25 21.36 21.24 21.30 290
3/5/2013 21.13 21.23 21.11 21.19 919
3/4/2013 20.98 20.98 20.72 20.91 905
3/1/2013 20.69 20.87 20.60 20.83 214
2/28/2013 20.80 20.91 20.80 20.85 229
2/27/2013 20.55 20.88 20.53 20.84 248
2/26/2013 20.48 20.56 20.41 20.56 184
2/25/2013 20.76 20.85 20.43 20.43 281
2/22/2013 20.42 20.71 20.42 20.69 374
2/21/2013 20.48 20.48 20.24 20.28 368
2/20/2013 20.83 20.83 20.51 20.53 326
2/19/2013 20.73 20.89 20.73 20.89 325
2/15/2013 20.78 20.80 20.62 20.65 234
2/14/2013 20.66 20.77 20.55 20.76 555
2/13/2013 20.88 20.91 20.80 20.87 277
2/12/2013 21.00 21.00 20.77 20.85 207
2/11/2013 20.89 20.89 20.78 20.84 196
2/8/2013 20.78 20.89 20.72 20.84 194
2/7/2013 20.72 20.72 20.53 20.65 316
2/6/2013 20.71 20.75 20.65 20.74 491
2/5/2013 20.61 20.80 20.61 20.73 877
2/4/2013 20.68 20.73 20.53 20.53 1262
2/1/2013 20.69 20.80 20.63 20.75 159
1/31/2013 20.58 20.68 20.52 20.54 102
1/30/2013 20.62 20.63 20.44 20.45 750
1/29/2013 20.59 20.59 20.48 20.55 338
1/28/2013 20.61 20.69 20.55 20.65 525
1/25/2013 20.53 20.64 20.52 20.55 212
1/24/2013 20.50 20.64 20.46 20.50 890
1/23/2013 20.81 20.81 20.46 20.53 276
1/22/2013 20.41 20.47 20.30 20.47 246
1/18/2013 20.34 20.42 20.32 20.42 353
1/17/2013 20.39 20.51 20.34 20.46 411
1/16/2013 20.19 20.33 20.17 20.30 685
1/15/2013 20.18 20.23 20.11 20.23 320
1/14/2013 20.23 20.27 20.12 20.25 123
1/11/2013 20.15 20.22 20.12 20.15 325
1/10/2013 20.02 20.15 19.98 20.15 1402
1/9/2013 19.92 20.01 19.91 19.99 226
1/8/2013 19.93 19.95 19.72 19.82 252
1/7/2013 19.85 19.99 19.85 19.97 227
1/4/2013 19.95 20.01 19.88 19.97 389
1/3/2013 20.05 20.11 19.95 19.98 298
1/2/2013 19.86 20.05 19.85 20.04 204
12/31/2012 19.04 19.41 19.04 19.32 415
12/28/2012 19.25 19.29 19.15 19.15 317
12/27/2012 19.44 19.44 19.15 19.37 144
Marketplace
Trading Center