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 )

200.01 +5.06 (+2.60%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 26, 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%)
Mar 01, 2022 187.58 189.28 184.12 185.24 927,465 -2.49(-1.33%)
Feb 28, 2022 185.08 189.25 184.41 187.73 500,648 +1.40(+0.75%)
Feb 25, 2022 184.15 186.42 182.80 186.33 414,959 +2.51(+1.37%)
Feb 24, 2022 168.89 184.25 168.22 183.82 1,063,420 +8.64(+4.93%)
Feb 23, 2022 181.97 182.69 175.05 175.18 403,959 -5.36(-2.97%)
Feb 22, 2022 181.56 184.75 178.97 180.54 469,468 -2.69(-1.47%)
Feb 18, 2022 183.23 0 -3.29(-1.76%)
Feb 17, 2022 191.31 192.64 186.33 186.52 295,586 -6.82(-3.53%)
Feb 16, 2022 192.07 193.80 190.71 193.34 300,620 -1.77(-0.91%)
Feb 15, 2022 192.63 195.38 191.88 195.11 299,361 +5.61(+2.96%)
Feb 14, 2022 188.55 192.94 188.01 189.50 298,703 +0.13(+0.07%)
Feb 11, 2022 195.89 197.37 188.26 189.37 637,397 -5.37(-2.76%)
Feb 10, 2022 193.58 199.61 193.16 194.74 701,026 -2.02(-1.03%)
Feb 09, 2022 194.32 196.84 193.00 196.76 3,841,931 +4.86(+2.53%)
Feb 08, 2022 189.15 192.37 188.31 191.90 300,952 +1.23(+0.65%)
Feb 07, 2022 192.83 195.85 190.17 190.67 334,702 -1.53(-0.80%)
Feb 04, 2022 188.32 194.61 186.40 192.20 362,272 +7.49(+4.06%)
Feb 03, 2022 188.13 184.14 184.71 572,894 -12.59(-6.38%)
Feb 02, 2022 202.95 202.95 195.86 197.30 388,103 -4.15(-2.06%)
Feb 01, 2022 199.67 201.78 196.17 201.45 296,283 +2.99(+1.51%)
Jan 31, 2022 190.28 198.59 198.46 387,494 +9.10(+4.81%)
Jan 28, 2022 184.03 189.45 181.33 189.36 398,215 +6.08(+3.32%)
Jan 27, 2022 187.22 189.70 183.08 183.28 451,811 -0.56(-0.30%)
Jan 26, 2022 191.29 192.38 182.49 183.84 484,386 -2.86(-1.53%)
Jan 25, 2022 189.48 190.97 184.96 186.70 588,957 -6.65(-3.44%)
Jan 24, 2022 185.15 193.62 179.77 193.35 1,085,927 +2.72(+1.43%)
Jan 21, 2022 196.65 197.81 190.39 190.63 677,120 -9.08(-4.55%)
Jan 20, 2022 203.84 207.50 199.39 199.71 359,269 -1.98(-0.98%)
Jan 19, 2022 203.13 206.03 201.64 201.69 419,368 -0.92(-0.45%)
Jan 18, 2022 204.50 206.23 202.21 202.61 880,837 -5.46(-2.62%)
Jan 14, 2022 208.07 0 -0.09(-0.04%)
Jan 13, 2022 215.19 215.33 207.87 208.16 436,627 -6.66(-3.10%)
Jan 12, 2022 217.29 218.65 213.60 214.82 309,723 -1.15(-0.53%)
Jan 11, 2022 211.08 216.33 210.49 215.97 970,413 +4.41(+2.08%)
Jan 10, 2022 208.13 211.71 203.22 211.56 680,237 +0.46(+0.22%)
Jan 07, 2022 212.39 215.10 209.70 211.10 464,221 -1.42(-0.67%)
Jan 06, 2022 211.05 215.38 209.32 212.52 1,412,384 +0.30(+0.14%)
Jan 05, 2022 219.51 220.64 212.22 212.22 411,312 -9.20(-4.15%)
Jan 04, 2022 226.83 226.83 218.20 221.42 411,887 -5.05(-2.23%)
Jan 03, 2022 226.58 227.30 223.50 226.47 294,008 +0.34(+0.15%)
Dec 31, 2021 228.43 229.42 225.95 226.13 162,681 -2.74(-1.20%)
Dec 30, 2021 227.55 231.00 227.55 228.87 127,535 +1.19(+0.52%)
Dec 29, 2021 228.12 228.65 225.92 227.68 141,596 -0.67(-0.29%)
Dec 28, 2021 230.91 231.12 227.75 228.35 203,198 -2.14(-0.93%)
Dec 27, 2021 229.14 231.45 229.14 230.49 182,047 +1.50(+0.66%)
Dec 23, 2021 227.98 229.73 226.69 228.99 137,002 +1.40(+0.62%)
Dec 22, 2021 226.27 228.32 225.63 227.59 246,480 +0.75(+0.33%)
Dec 21, 2021 221.50 227.20 220.09 226.84 169,753 +6.99(+3.18%)
Dec 20, 2021 218.89 220.86 217.70 219.85 285,487 -2.72(-1.22%)
Dec 17, 2021 218.52 223.69 216.24 222.57 421,855 +2.15(+0.98%)
Dec 16, 2021 225.78 226.47 218.92 220.42 341,181 -5.82(-2.57%)
Dec 15, 2021 221.37 226.44 218.10 226.24 429,904 +4.08(+1.84%)
Dec 14, 2021 221.78 222.90 219.70 222.16 295,390 -3.02(-1.34%)
Dec 13, 2021 227.15 228.75 223.69 225.18 286,620 -2.41(-1.06%)
Dec 10, 2021 230.05 231.30 226.26 227.59 261,070 -1.11(-0.49%)
Dec 09, 2021 232.17 233.71 228.20 228.70 162,046 -3.53(-1.52%)
Dec 08, 2021 229.66 233.16 227.92 232.23 217,107 +3.36(+1.47%)
Dec 07, 2021 226.30 230.38 226.30 228.87 256,997 +6.51(+2.93%)
Dec 06, 2021 219.19 223.36 215.97 222.36 295,176 +3.17(+1.45%)
Dec 03, 2021 224.26 224.42 215.66 219.19 374,818 -5.80(-2.58%)
Dec 02, 2021 221.76 225.92 220.47 224.99 710,487 +3.58(+1.62%)
Dec 01, 2021 232.34 232.45 221.18 221.41 343,461 -8.41(-3.66%)
Nov 30, 2021 236.77 237.31 229.02 229.82 365,751 -7.05(-2.98%)
Nov 29, 2021 237.45 238.00 234.64 236.87 482,547 +1.85(+0.79%)
Nov 26, 2021 236.72 238.03 234.21 235.02 293,785 -2.41(-1.02%)
Nov 24, 2021 233.80 237.85 232.60 237.43 230,778 +2.46(+1.05%)
Nov 23, 2021 236.04 237.41 231.80 234.97 297,502 -2.81(-1.18%)
Nov 22, 2021 245.13 245.20 237.31 237.78 261,669 -6.77(-2.77%)
Nov 19, 2021 247.76 248.28 244.44 244.55 212,257 -2.58(-1.04%)
Nov 18, 2021 248.44 247.27 244.67 247.13 189,206 -1.53(-0.62%)
Nov 17, 2021 250.50 251.53 248.42 248.66 286,570 -1.82(-0.73%)
Nov 16, 2021 249.02 250.84 248.23 250.48 138,557 +1.27(+0.51%)
Nov 15, 2021 248.80 250.38 248.40 249.21 148,706 +1.21(+0.49%)
Nov 12, 2021 244.02 248.01 243.54 248.00 135,383 +5.35(+2.20%)
Nov 11, 2021 244.46 245.27 242.57 242.65 268,995 -0.09(-0.04%)
Nov 10, 2021 246.92 242.74 231,954 -6.02(-2.42%)
Nov 09, 2021 249.07 249.38 246.13 248.76 191,339 -0.19(-0.08%)
Nov 08, 2021 249.00 250.31 248.70 248.95 136,560 +1.06(+0.43%)
Nov 05, 2021 248.71 249.85 247.42 247.89 135,635 +0.61(+0.25%)
Nov 04, 2021 245.97 248.58 245.67 247.28 175,039 +2.01(+0.82%)
Nov 03, 2021 243.16 245.36 242.31 245.27 153,935 +1.45(+0.59%)
Nov 02, 2021 245.21 245.30 242.49 243.82 196,541 -0.64(-0.26%)
Nov 01, 2021 244.71 245.00 243.03 244.46 160,403 -0.01(-0.00%)
Oct 29, 2021 241.59 244.60 241.59 244.47 203,832 +1.18(+0.49%)
Oct 28, 2021 241.33 243.76 240.12 243.29 165,337 +1.88(+0.78%)
Oct 27, 2021 243.59 244.62 241.32 241.41 171,719 -1.91(-0.78%)
Oct 26, 2021 245.98 243.32 381,646 -0.88(-0.36%)
Oct 25, 2021 243.63 244.82 241.79 244.20 143,969 +0.43(+0.18%)
Oct 22, 2021 246.05 246.89 242.43 243.77 172,906 -5.36(-2.15%)
Oct 21, 2021 247.33 249.51 247.01 249.13 145,133 +1.38(+0.56%)
Oct 20, 2021 249.07 249.75 246.44 247.75 218,474 -0.86(-0.35%)
Oct 19, 2021 247.22 249.03 246.39 248.61 169,814 +2.01(+0.82%)
Oct 18, 2021 243.77 246.60 243.63 246.60 142,483 +1.84(+0.75%)
Oct 15, 2021 244.98 245.41 243.43 244.76 185,096 +0.94(+0.39%)
Oct 14, 2021 242.85 244.83 242.76 243.82 192,302 +3.51(+1.46%)
Oct 13, 2021 238.21 240.63 238.01 240.31 162,781 +3.51(+1.48%)
Oct 12, 2021 236.87 237.63 235.35 236.80 235,709 +1.08(+0.46%)
Oct 11, 2021 237.43 239.06 235.70 235.72 107,824 -2.45(-1.03%)
Oct 08, 2021 241.15 241.36 238.01 238.17 162,188 -1.81(-0.75%)
Oct 07, 2021 239.38 242.05 239.34 239.98 194,026 +2.85(+1.20%)
Oct 06, 2021 232.01 237.50 231.70 237.13 266,919 +2.39(+1.02%)
Oct 05, 2021 232.38 236.13 232.32 234.74 229,316 +3.29(+1.42%)
Oct 04, 2021 237.14 237.14 229.44 231.45 370,279 -7.43(-3.11%)
Oct 01, 2021 236.85 239.35 234.96 238.88 313,653 +2.97(+1.26%)
Sep 30, 2021 236.29 237.77 235.20 235.91 196,176 +0.73(+0.31%)
Sep 29, 2021 238.76 239.53 234.92 235.18 235,458 -2.26(-0.95%)
Sep 28, 2021 242.60 243.00 236.99 237.44 244,694 -8.34(-3.39%)
Sep 27, 2021 245.90 246.44 244.22 245.78 183,954 -2.45(-0.99%)
Sep 24, 2021 245.90 248.40 245.34 248.23 134,351 +1.20(+0.49%)
Sep 23, 2021 245.38 247.60 244.25 247.03 241,682 +3.06(+1.25%)
Sep 22, 2021 242.10 244.99 241.20 243.97 208,942 +1.88(+0.78%)
Sep 21, 2021 243.02 243.70 240.87 242.09 171,688 +0.80(+0.33%)
Sep 20, 2021 242.14 243.47 237.90 241.29 602,550 -5.50(-2.23%)
Sep 17, 2021 247.94 248.22 245.58 246.79 425,943 -1.30(-0.52%)
Sep 16, 2021 246.22 248.38 245.44 248.09 259,439 +1.07(+0.43%)
Sep 15, 2021 245.22 247.32 243.36 247.02 210,922 +2.08(+0.85%)
Sep 14, 2021 246.39 246.81 244.55 244.94 191,675 -1.03(-0.42%)
Sep 13, 2021 248.52 248.57 243.72 245.97 268,917 -1.39(-0.56%)
Sep 10, 2021 250.72 250.80 247.23 247.36 242,115 -2.06(-0.83%)
Sep 09, 2021 249.75 251.16 249.42 249.42 165,446 -0.35(-0.14%)
Sep 08, 2021 252.10 252.25 248.68 249.77 147,156 -2.48(-0.98%)
Sep 07, 2021 252.28 252.86 251.12 252.25 247,865 +0.27(+0.11%)
Sep 03, 2021 250.10 252.16 249.26 251.98 151,269 +1.67(+0.67%)
Sep 02, 2021 250.90 251.49 249.66 250.31 160,299 -0.20(-0.08%)
Sep 01, 2021 250.10 252.38 250.10 250.51 171,390 +1.12(+0.45%)
Aug 31, 2021 249.61 249.99 248.18 249.39 241,437 -1.05(-0.42%)
Aug 30, 2021 248.56 251.09 247.86 250.44 176,877 +2.33(+0.94%)
Aug 27, 2021 245.70 248.44 245.42 248.11 160,408 +3.39(+1.39%)
Aug 26, 2021 245.44 247.51 244.53 244.72 171,503 -0.45(-0.18%)
Aug 25, 2021 244.77 245.46 244.00 245.17 166,009 +0.84(+0.34%)
Aug 24, 2021 243.45 244.52 243.39 244.33 173,298 +1.89(+0.78%)
Aug 23, 2021 239.34 242.83 239.33 242.44 534,551 +4.02(+1.69%)
Aug 20, 2021 236.40 238.63 236.03 238.42 198,906 +2.38(+1.01%)
Aug 19, 2021 233.99 237.80 233.49 236.04 178,050 +0.24(+0.10%)
Aug 18, 2021 236.87 238.68 235.70 235.80 133,495 -1.19(-0.50%)
Aug 17, 2021 237.61 238.50 235.56 236.99 208,927 -2.66(-1.11%)
Aug 16, 2021 240.41 240.99 236.62 239.65 174,568 -1.70(-0.70%)
Aug 13, 2021 241.39 241.82 240.47 241.35 190,560 +0.27(+0.11%)
Aug 12, 2021 239.31 241.15 238.69 241.08 126,010 +1.36(+0.57%)
Aug 11, 2021 240.85 241.05 237.77 239.72 190,418 -0.17(-0.07%)
Aug 10, 2021 243.00 243.69 239.50 239.89 243,917 -2.34(-0.97%)
Aug 09, 2021 242.15 242.77 240.74 242.23 186,102 +0.21(+0.09%)
Aug 06, 2021 243.86 244.36 241.22 242.02 173,932 -2.78(-1.14%)
Aug 05, 2021 242.70 245.07 241.69 244.80 170,600 +1.71(+0.70%)
Aug 04, 2021 241.72 243.50 240.59 243.09 190,269 +1.03(+0.43%)
Aug 03, 2021 241.60 242.71 239.09 242.06 255,775 +0.83(+0.34%)
Aug 02, 2021 243.00 243.00 239.92 241.23 288,568 -0.67(-0.28%)
Jul 30, 2021 242.38 244.16 241.53 241.90 239,185 -5.37(-2.17%)
Jul 29, 2021 248.00 249.30 247.17 247.27 147,764 -2.64(-1.06%)
Jul 28, 2021 248.59 250.56 247.29 249.91 239,825 +2.32(+0.94%)
Jul 27, 2021 250.79 250.80 244.00 247.59 1,130,366 -3.57(-1.42%)
Jul 26, 2021 251.01 251.79 249.72 251.16 243,645 -0.23(-0.09%)
Jul 23, 2021 249.11 252.10 247.82 251.39 180,340 +5.26(+2.14%)
Jul 22, 2021 244.08 246.13 244.08 246.13 171,850 +2.25(+0.92%)
Jul 21, 2021 241.92 243.88 241.02 243.88 144,366 +1.97(+0.81%)
Jul 20, 2021 239.64 243.52 238.21 241.91 143,687 +3.26(+1.37%)
Jul 19, 2021 236.44 238.96 235.46 238.65 194,630 -0.83(-0.35%)
Jul 16, 2021 241.99 242.20 239.25 239.48 114,795 -1.35(-0.56%)
Jul 15, 2021 243.73 243.77 239.24 240.83 207,068 -2.69(-1.10%)
Jul 14, 2021 247.46 247.78 243.46 243.52 135,352 -2.35(-0.96%)
Jul 13, 2021 246.70 248.75 245.31 245.87 227,803 -1.51(-0.61%)
Jul 12, 2021 249.25 250.15 246.73 247.38 513,256 -0.96(-0.39%)
Jul 09, 2021 246.36 248.59 245.39 248.34 151,382 +2.23(+0.91%)
Jul 08, 2021 243.52 247.38 242.50 246.11 151,768 -1.97(-0.79%)
Jul 07, 2021 250.91 251.41 247.35 248.08 197,889 -1.24(-0.50%)
Jul 06, 2021 247.35 249.60 246.62 249.32 254,646 +2.57(+1.04%)
Jul 02, 2021 246.31 247.00 245.31 246.75 132,263 +1.71(+0.70%)
Jul 01, 2021 244.69 246.26 243.19 245.04 289,721 +0.18(+0.07%)
Jun 30, 2021 246.33 246.33 244.66 244.86 113,415 -1.74(-0.71%)
Jun 29, 2021 246.09 246.66 244.80 246.60 194,185 +0.33(+0.13%)
Jun 28, 2021 244.54 246.36 244.53 246.27 238,219 +2.64(+1.08%)
Jun 25, 2021 244.18 244.47 242.08 243.63 188,813 +0.06(+0.02%)
Jun 24, 2021 243.01 245.13 242.89 243.57 297,698 +1.89(+0.78%)
Jun 23, 2021 240.67 242.37 240.38 241.68 300,061 +1.14(+0.47%)
Jun 22, 2021 237.25 240.83 237.08 240.54 162,856 +3.13(+1.32%)
Jun 21, 2021 236.91 238.23 234.11 237.41 373,533 +0.19(+0.08%)
Jun 18, 2021 236.49 238.48 236.09 237.22 225,933 -0.13(-0.05%)
Jun 17, 2021 232.31 238.13 232.31 237.35 224,281 +3.84(+1.64%)
Jun 16, 2021 234.04 235.60 230.73 233.51 150,992 -0.76(-0.32%)
Jun 15, 2021 236.26 236.27 233.76 234.27 129,656 -2.17(-0.92%)
Jun 14, 2021 234.79 236.44 234.05 236.44 193,169 +2.03(+0.87%)
Jun 11, 2021 233.49 234.46 232.93 234.41 174,459 +1.02(+0.44%)
Jun 10, 2021 230.37 233.48 229.82 233.39 172,401 +3.32(+1.44%)
Jun 09, 2021 231.93 232.34 230.07 230.07 94,049 -0.82(-0.36%)
Jun 08, 2021 231.05 232.38 229.43 230.89 150,839 +0.69(+0.30%)
Jun 07, 2021 227.35 230.45 227.32 230.20 208,878 +2.39(+1.05%)
Jun 04, 2021 225.33 228.17 225.33 227.81 133,249 +3.88(+1.73%)
Jun 03, 2021 224.55 225.45 222.85 223.93 190,140 -2.75(-1.21%)
Jun 02, 2021 226.19 227.18 225.53 226.68 112,230 +0.89(+0.39%)
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.