FIRST TRUST NASDAQ TECHNOLOGY $22.34

down -0.15


24/5/2013 03:24 PM  |  NASDAQ : TDIV  |  Industries :
Type:

TDIV historical data

Date Open High Low Close Volume
12/28/2012 19.25 19.29 19.15 19.15 317
12/27/2012 19.44 19.44 19.15 19.37 144
12/26/2012 19.45 19.51 19.36 19.43 484
12/24/2012 19.47 19.48 19.41 19.44 139
12/21/2012 19.48 19.57 19.43 19.54 279
12/20/2012 19.85 19.89 19.77 19.87 230
12/19/2012 19.91 19.94 19.84 19.86 153
12/18/2012 19.59 19.86 19.59 19.85 1745
12/17/2012 19.45 19.54 19.44 19.49 288
12/14/2012 19.44 19.48 19.35 19.35 158
12/13/2012 19.53 19.69 19.45 19.45 224
12/12/2012 19.71 19.74 19.56 19.59 249
12/11/2012 19.46 19.68 19.46 19.63 105
12/10/2012 19.34 19.47 19.34 19.43 239
12/7/2012 19.42 19.42 19.26 19.34 881
12/6/2012 19.25 19.33 19.25 19.32 160
12/5/2012 19.05 19.30 19.05 19.23 323
12/4/2012 19.12 19.18 19.04 19.17 212
12/3/2012 19.18 19.19 19.06 19.10 288
11/30/2012 19.16 19.16 19.06 19.13 146
11/29/2012 19.06 19.19 19.06 19.11 877
11/28/2012 18.78 19.05 18.69 19.04 82
11/27/2012 19.04 19.04 18.91 18.91 523
11/26/2012 18.93 18.97 18.81 18.97 249
11/23/2012 19.46 19.46 18.88 18.91 97
11/21/2012 18.61 18.69 18.59 18.67 258
11/20/2012 18.62 18.62 18.49 18.57 67
11/19/2012 18.66 18.71 18.63 18.70 107
11/16/2012 18.45 18.52 18.25 18.46 584
11/15/2012 18.52 18.52 18.41 18.43 173
11/14/2012 18.74 18.77 18.46 18.49 229
11/13/2012 18.72 18.88 18.69 18.69 290
11/12/2012 18.98 18.98 18.82 18.85 193
11/9/2012 18.85 19.07 18.85 18.91 199
11/8/2012 19.09 19.12 18.90 18.90 246
11/7/2012 19.25 19.25 18.95 18.98 3473
11/6/2012 19.27 19.50 19.27 19.39 841
11/5/2012 19.10 19.28 19.10 19.28 497
11/2/2012 19.38 19.38 19.12 19.14 291
11/1/2012 19.10 19.31 19.03 19.31 80
10/31/2012 19.09 19.22 18.92 18.95 253
10/26/2012 18.84 19.00 18.83 19.00 134
10/25/2012 18.91 18.97 18.77 18.86 166
10/24/2012 18.98 19.01 18.78 18.79 458
10/23/2012 18.89 18.99 18.71 18.96 427
10/22/2012 19.01 19.08 18.87 19.04 411
10/19/2012 19.35 19.35 18.96 19.04 358
10/18/2012 19.44 19.95 19.33 19.37 231
10/17/2012 19.32 20.00 19.32 19.48 319
10/16/2012 19.38 19.59 19.38 19.59 406
10/15/2012 19.22 19.35 19.21 19.34 126
10/12/2012 19.18 19.21 19.15 19.15 190
10/11/2012 19.32 19.33 19.17 19.21 285
10/10/2012 19.31 19.31 19.17 19.19 686
10/9/2012 19.59 19.59 19.34 19.37 334
10/8/2012 19.71 19.79 19.63 19.67 399
10/5/2012 19.92 20.03 19.80 19.82 277
10/4/2012 19.75 19.84 19.65 19.81 264
10/3/2012 19.83 19.90 19.70 19.76 246
10/2/2012 19.81 19.86 19.71 19.80 456
10/1/2012 19.87 19.95 19.69 19.77 230
9/28/2012 19.81 19.81 19.71 19.78 122
9/27/2012 19.71 19.92 19.63 19.90 205
9/26/2012 19.66 19.75 19.53 19.66 438
9/25/2012 20.08 20.08 19.75 19.75 762
9/24/2012 19.99 20.05 19.95 20.01 1135
9/21/2012 20.26 20.26 20.15 20.17 372
9/20/2012 20.13 20.20 20.02 20.18 543
9/19/2012 20.32 20.32 20.23 20.25 368
9/18/2012 20.26 20.33 20.26 20.29 256
9/17/2012 20.41 20.41 20.25 20.34 204
9/14/2012 20.37 20.55 20.37 20.45 375
9/13/2012 20.09 20.40 20.05 20.35 908
9/12/2012 20.15 20.20 20.10 20.13 300
9/11/2012 19.98 20.15 19.95 20.10 927
9/10/2012 20.05 20.10 19.95 19.97 480
9/7/2012 20.13 20.18 20.04 20.13 350
9/6/2012 19.86 20.23 19.86 20.21 567
9/5/2012 20.26 20.26 19.70 19.78 327
9/4/2012 19.85 19.90 19.57 19.79 441
8/31/2012 20.60 20.60 19.69 19.89 340
8/30/2012 19.81 19.81 19.65 19.69 861
8/29/2012 19.90 20.08 19.82 19.95 917
8/28/2012 19.90 19.96 19.85 19.88 2125
8/27/2012 20.03 20.08 19.91 19.94 1301
8/24/2012 19.85 20.02 19.82 19.99 195
8/23/2012 19.96 19.99 19.85 19.89 1672
8/22/2012 21.00 21.00 19.98 20.07 231
8/21/2012 20.23 20.34 20.10 20.10 85
8/20/2012 20.95 21.00 20.18 20.22 153
8/17/2012 20.41 20.41 20.20 20.30 1402
8/16/2012 20.13 20.30 20.13 20.27 446
8/15/2012 19.95 20.03 19.93 20.02 314
8/14/2012 20.07 20.07 19.93 19.93 4
Marketplace
Trading Center