First Trust NASDAQ Technology Dividend $25.10

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : TDIV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDIV historical data

Date Open High Low Close Volume
7/2/201321.9221.9521.6321.77106,449
7/1/201321.9422.0021.7621.7652,029
6/28/201321.8721.8821.6121.7478,301
6/27/201321.6321.8521.6321.77119,486
6/26/201321.8421.8421.5321.6296,694
6/25/201321.4221.6421.3921.58117,320
6/24/201321.4621.5021.2121.33343,918
6/21/201322.0222.0221.4421.65129,545
6/20/201322.1622.1621.7221.80322,072
6/19/201322.7422.7422.3622.38199,083
6/14/201322.4522.5122.2622.31147,848
6/13/201322.1122.4822.0622.4684,910
6/12/201322.4522.4822.1022.14197,697
6/11/201322.3722.5222.2522.3194,523
6/10/201322.5822.6322.5122.55137,264
6/7/201322.4122.5622.2722.56122,606
6/6/201322.3522.3722.1022.34137,414
6/5/201322.5122.5322.2722.3557,515
6/4/201322.6922.8022.5022.6274,608
6/3/201322.4922.6122.4022.6176,256
5/31/201322.7922.7922.4222.4287,088
5/30/201322.5022.7622.5022.66169,930
5/29/201322.6222.6222.3722.5654,001
5/28/201322.6222.7022.4922.5538,902
5/24/201322.3422.3922.2322.3850,039
5/23/201322.0022.5022.0022.4971,989
5/22/201322.5922.7222.2322.3170,292
5/21/201322.5822.6422.5222.5979,696
5/20/201322.5222.6222.5222.58113,203
5/17/201322.4322.5922.3622.5986,354
5/16/201322.2722.5122.2722.3671,853
5/15/201322.0922.1722.0322.1483,270
5/14/201322.0822.2022.0822.1464,032
5/13/201322.1422.1522.0522.1042,918
5/10/201322.1222.1722.0522.1770,086
5/9/201322.1022.1922.0022.00275,264
5/8/201321.9722.1621.9522.1678,197
5/7/201322.2922.2921.9521.9889,876
5/6/201321.9822.0821.9522.01122,165
5/3/201322.2122.2121.9022.00215,830
5/2/201321.5921.7921.5021.7988,382
5/1/201321.7121.7321.5321.5688,592
4/30/201321.4821.7021.3721.6490,570
4/29/201321.3321.6121.2721.57269,540
4/26/201321.2521.3221.1721.30101,916
4/25/201321.2521.4121.2321.2883,670
4/24/201321.1221.2421.0421.2038,573
4/23/201321.1721.1921.0021.1265,269
4/22/201320.7420.9020.6320.8630,517
4/19/201320.6320.7220.4520.6880,200
4/18/201320.9320.9320.6120.7170,632
4/17/201321.0521.1920.6820.8074,365
4/16/201321.1121.2321.0321.18104,405
4/15/201321.2421.2720.9421.0056,459
4/12/201321.2521.5921.1921.3492,194
4/11/201321.4221.4621.3321.4666,766
4/10/201321.3021.6421.3021.62112,412
4/9/201321.0421.2921.0021.2467,396
4/8/201320.8821.0020.7821.0035,540
4/5/201320.6920.9220.6020.8921,884
4/4/201320.9421.0220.8921.0243,732
4/3/201321.4021.4020.9520.9974,611
4/2/201321.2021.2421.1121.1530,145
4/1/201321.3521.3521.0521.0979,060
3/28/201321.2421.3521.2121.3529,526
3/27/201321.1221.2721.1221.2533,519
3/26/201321.2221.2721.1521.2729,174
3/25/201321.2021.2321.0121.0451,330
3/22/201321.0421.1520.9821.0718,099
3/21/201321.0621.1220.9220.9943,250
3/20/201321.5221.5521.4621.5140,923
3/19/201321.4921.4921.2321.3627,286
3/18/201321.3421.5221.2221.4344,910
3/15/201321.6921.6921.3921.4622,629
3/14/201321.5021.6221.5021.6126,497
3/13/201321.4821.4821.3221.4520,270
3/12/201321.2821.4421.2821.3837,626
3/11/201321.3121.3821.2421.3857,410
3/8/201321.4121.5021.2521.3163,184
3/7/201321.3121.3521.2321.2858,244
3/6/201321.2521.3721.2421.3028,959
3/5/201321.1321.2321.1121.1991,846
3/4/201320.9820.9820.7220.9190,464
3/1/201320.6920.8720.6020.8321,369
2/28/201320.8020.9120.8020.8522,895
2/27/201320.5520.8820.5320.8424,730
2/26/201320.4820.5620.4120.5618,352
2/25/201320.7620.8520.4320.4328,068
2/22/201320.4220.7120.4220.6937,315
2/21/201320.4820.4820.2420.2836,760
2/20/201320.8320.8320.5120.5332,515
2/19/201320.7320.8920.7320.8932,474
2/15/201320.7820.8020.6220.6523,304
2/14/201320.6620.7720.5520.7655,405
2/13/201320.8820.9120.8020.8727,643
2/12/201321.0021.0020.7720.8520,622
2/11/201320.8920.8920.7820.8419,514
2/8/201320.7820.8920.7220.8419,351
2/7/201320.7220.7220.5320.6531,586
2/6/201320.7120.7520.6520.7449,011
Trading Center