Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Internet Index ETF FT (NY: FDN )

198.64 +0.69 (+0.35%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 140.91 141.47 137.96 139.79 1,051,035 -1.16(-0.82%)
May 27, 2022 137.67 140.98 137.59 140.95 794,125 +4.39(+3.21%)
May 26, 2022 132.14 137.56 131.43 136.56 1,442,759 +3.61(+2.72%)
May 25, 2022 129.12 134.21 129.12 132.95 476,745 +3.24(+2.50%)
May 24, 2022 132.49 132.91 127.95 129.71 632,673 -7.31(-5.33%)
May 23, 2022 137.09 137.59 134.00 137.02 404,180 +0.53(+0.39%)
May 20, 2022 138.70 139.35 132.36 136.49 698,097 -0.15(-0.11%)
May 19, 2022 133.88 138.76 133.88 136.64 889,690 +1.18(+0.87%)
May 18, 2022 140.15 141.24 134.80 135.46 443,120 -7.02(-4.93%)
May 17, 2022 142.41 143.79 138.65 142.48 477,815 +2.68(+1.92%)
May 16, 2022 143.02 144.37 139.47 139.80 377,881 -4.45(-3.08%)
May 13, 2022 139.38 144.62 139.19 144.25 741,059 +6.96(+5.07%)
May 12, 2022 133.64 140.59 132.45 137.29 1,081,653 +1.41(+1.04%)
May 11, 2022 139.17 142.66 135.61 135.88 756,909 -4.47(-3.18%)
May 10, 2022 143.08 144.44 136.96 140.35 548,615 +0.42(+0.30%)
May 09, 2022 144.04 145.98 139.21 139.93 676,878 -7.19(-4.89%)
May 06, 2022 149.77 151.23 144.51 147.12 497,502 -4.44(-2.93%)
May 05, 2022 159.15 159.15 149.79 151.56 567,979 -10.75(-6.62%)
May 04, 2022 156.95 162.50 152.58 162.31 500,322 +4.76(+3.02%)
May 03, 2022 157.70 159.65 156.41 157.55 547,561 -1.01(-0.64%)
May 02, 2022 154.40 158.65 153.00 158.56 519,413 +3.75(+2.42%)
Apr 29, 2022 159.86 162.79 154.58 154.81 359,883 -8.09(-4.97%)
Apr 28, 2022 158.96 164.02 156.38 162.90 392,608 +7.23(+4.64%)
Apr 27, 2022 157.20 160.08 155.00 155.67 451,312 -2.58(-1.63%)
Apr 26, 2022 163.15 163.55 158.15 158.25 331,444 -6.21(-3.78%)
Apr 25, 2022 160.14 164.47 159.97 164.46 368,173 +3.65(+2.27%)
Apr 22, 2022 164.46 166.19 160.42 160.81 320,574 -3.44(-2.09%)
Apr 21, 2022 172.11 173.73 163.75 164.25 337,041 -6.25(-3.67%)
Apr 20, 2022 176.67 176.76 170.09 170.50 378,880 -8.32(-4.65%)
Apr 19, 2022 173.67 179.38 173.32 178.82 336,268 +4.76(+2.73%)
Apr 18, 2022 175.32 175.66 171.63 174.06 333,108 -1.69(-0.96%)
Apr 14, 2022 180.79 181.18 175.67 175.75 272,542 -4.84(-2.68%)
Apr 13, 2022 175.58 181.07 175.25 180.59 368,684 +4.65(+2.64%)
Apr 12, 2022 180.20 182.45 175.19 175.94 4,550,307 -1.56(-0.88%)
Apr 11, 2022 177.15 179.81 175.72 177.50 175,262 -2.17(-1.21%)
Apr 08, 2022 181.49 182.33 179.33 179.67 224,581 -3.10(-1.70%)
Apr 07, 2022 182.62 184.89 178.84 182.77 254,289 -0.54(-0.29%)
Apr 06, 2022 187.13 187.23 181.42 183.31 261,414 -7.22(-3.79%)
Apr 05, 2022 195.61 195.99 189.76 190.53 270,106 -4.98(-2.55%)
Apr 04, 2022 190.55 196.00 190.45 195.51 221,291 +6.47(+3.42%)
Apr 01, 2022 188.61 190.77 187.69 189.04 208,303 +1.16(+0.62%)
Mar 31, 2022 190.98 191.04 187.55 187.88 293,103 -2.90(-1.52%)
Mar 30, 2022 193.27 194.71 189.76 190.78 251,518 -3.64(-1.87%)
Mar 29, 2022 191.76 195.31 190.68 194.42 498,047 +5.10(+2.69%)
Mar 28, 2022 185.82 189.48 184.53 189.32 159,168 +3.50(+1.88%)
Mar 25, 2022 188.35 188.35 183.34 185.82 224,242 -2.19(-1.16%)
Mar 24, 2022 186.03 188.12 182.83 188.01 186,428 +3.15(+1.70%)
Mar 23, 2022 185.87 188.34 183.95 184.86 258,981 -3.14(-1.67%)
Mar 22, 2022 183.14 189.67 182.87 188.00 256,984 +4.74(+2.59%)
Mar 21, 2022 184.55 185.83 180.73 183.26 260,687 -2.60(-1.40%)
Mar 18, 2022 178.79 185.99 178.76 185.86 543,259 +6.22(+3.46%)
Mar 17, 2022 174.10 179.91 173.66 179.64 318,572 +4.42(+2.52%)
Mar 16, 2022 169.52 175.25 168.31 175.22 486,983 +7.91(+4.73%)
Mar 15, 2022 163.97 167.62 163.00 167.31 307,596 +4.58(+2.81%)
Mar 14, 2022 166.45 168.48 161.93 162.73 434,962 -4.07(-2.44%)
Mar 11, 2022 174.01 174.01 166.62 166.80 233,048 -5.95(-3.44%)
Mar 10, 2022 172.73 174.00 170.55 172.75 297,267 -2.01(-1.15%)
Mar 09, 2022 171.94 175.35 171.15 174.76 360,837 +7.80(+4.67%)
Mar 08, 2022 166.89 172.00 164.89 166.96 1,516,829 -0.30(-0.18%)
Mar 07, 2022 175.86 176.81 167.15 167.26 501,557 -8.69(-4.94%)
Mar 04, 2022 179.14 180.88 174.68 175.95 286,102 -4.09(-2.27%)
Mar 03, 2022 186.35 186.35 178.99 180.04 372,655 -6.74(-3.61%)
Mar 02, 2022 185.96 187.50 181.96 186.78 381,592 +1.54(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.