FT ETF VI Shs NASDAQ Technology Dividend Index Fund $27.26

down 0.00


29/7/2014 03:59 PM  |  NASDAQ : TDIV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDIV historical data

Date Open High Low Close Volume
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
4/25/201425.1125.1124.7524.8191,969
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
Trading Center