$27.85 -0.36 (%) FT ETF VI Shs NASDAQ Technology Dividend Index Fund - NASDAQ

May. 26, 2015 | 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
5/26/201528.0328.0827.7127.85100,894
5/22/201528.2828.2828.1828.2170,519
5/21/201528.0928.3428.0928.3155,583
5/20/201528.2628.3328.1128.22268,653
5/19/201528.4028.4028.1228.1953,299
5/18/201528.2128.3528.2028.3490,977
5/15/201528.3528.3528.1928.3160,845
5/14/201528.1728.2828.1428.2767,912
5/13/201527.9628.0727.9027.9438,228
5/12/201527.8327.9127.6027.82125,448
5/11/201528.0028.0827.9327.9849,155
5/8/201527.8928.1027.8928.0971,257
5/7/201527.5827.8527.5827.7272,400
5/6/201527.9627.9627.4927.6774,561
5/5/201528.2728.2727.8127.86244,244
5/4/201528.3028.4028.2928.3061,916
5/1/201528.0128.3028.0128.2699,428
4/30/201528.1528.1527.8327.98125,394
4/29/201528.2028.3328.0828.2488,393
4/28/201528.1928.4328.0428.4288,507
4/27/201528.1228.2428.1228.17121,656
4/24/201528.1728.1727.9928.11109,593
4/23/201527.7328.0627.7327.99122,611
4/22/201527.8727.9527.6527.94109,103
4/21/201527.9127.9127.7127.74162,895
4/20/201527.4827.7727.4227.7571,150
4/17/201527.5427.5427.2227.34149,950
4/16/201527.6427.7327.5727.6794,496
4/15/201527.4827.8127.4827.71140,781
4/14/201527.4227.4827.2827.3588,995
4/13/201527.5927.6427.4327.4389,970
4/10/201527.3727.5427.3227.5493,215
4/9/201527.0827.3827.0827.3676,075
4/8/201527.0827.3027.0827.1967,581
4/7/201527.1027.3427.1027.1391,407
4/6/201526.8327.2226.7927.1575,130
4/2/201526.8527.0526.8526.891,199,840
4/1/201526.9226.9226.6526.84445,983
3/31/201527.0627.0626.8826.93155,085
3/30/201527.0027.1527.0027.13127,834
3/27/201526.7426.9326.5426.8685,681
3/26/201526.5426.8226.4126.70151,587
3/25/201527.4327.4326.7326.78191,722
3/24/201527.8127.8127.5427.55143,969
3/23/201527.6727.8827.6727.72141,432
3/20/201527.5427.8527.5427.73112,980
3/19/201527.5627.6427.4527.4690,068
3/18/201527.2027.6927.0527.60124,889
3/17/201527.1427.2427.0427.19128,597
3/16/201527.0227.2326.9927.2398,503
3/13/201527.0227.0226.6626.89113,944
3/11/201527.1627.2326.9627.04129,325
3/10/201527.4827.5727.1327.13210,024
3/9/201527.7427.7927.5927.68201,194
3/6/201527.9627.9627.5627.64116,794
3/5/201528.1628.1627.9028.01193,491
3/4/201528.0728.0827.8928.04163,203
3/3/201528.4428.4428.1328.20168,102
3/2/201528.3228.4828.2928.47141,418
2/27/201528.4128.4228.2728.30130,046
2/26/201528.4028.4228.2728.39115,334
2/25/201528.5328.5328.2828.34202,271
2/24/201528.3528.6228.3028.57197,783
2/23/201528.5628.5628.3628.47107,711
2/20/201528.4228.6028.2828.56204,131
2/19/201528.2928.4728.2628.45177,268
2/18/201528.4728.4728.2828.40167,247
2/17/201528.4428.4828.3028.48120,131
2/13/201528.3528.4428.2528.44130,798
2/12/201527.9528.2227.9528.22182,280
2/11/201527.7327.7727.5827.701,057,500
2/10/201527.5027.7127.3527.671,683,620
2/9/201527.3127.3927.2127.26226,989
2/6/201527.5527.5827.2527.33444,693
2/5/201527.1927.4527.1527.45116,880
2/4/201527.1127.2827.0527.06162,317
2/3/201526.8727.1726.8627.16190,886
2/2/201526.4026.7226.0926.69237,919
1/30/201526.7126.7226.2826.29224,531
1/29/201526.7226.9426.4026.88208,042
1/28/201527.1527.3626.6726.70215,867
1/27/201527.1427.1926.7126.86573,525
1/26/201527.7927.7927.4627.60188,697
1/23/201527.7527.9027.7127.74210,450
1/22/201527.4727.8427.2127.81241,471
1/21/201527.3127.4827.1927.38177,978
1/20/201527.4327.5027.1127.46174,634
1/16/201526.9827.3426.8927.3298,666
1/15/201527.4727.4727.0027.02126,708
1/14/201527.2127.4127.0327.29181,124
1/13/201527.6327.9927.2527.42233,522
1/12/201527.6727.6727.3127.45146,036
1/9/201527.7727.8427.4127.67264,195
1/8/201527.4527.7727.3527.64290,652
1/6/201527.2327.2826.7626.86228,712
1/5/201527.5427.6327.1527.22251,465
1/2/201527.8427.9127.5127.66119,453
12/31/201428.0128.1527.6627.68145,812
12/30/201428.1128.1127.9327.96145,681
12/29/201428.2928.2928.1428.15117,907
  • Showing 1-100 of 693 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center