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 )

201.84 -0.70 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 138.67 141.31 138.67 141.25 297,718 +2.69(+1.94%)
Jan 30, 2023 139.61 140.71 138.00 138.56 412,288 -2.80(-1.98%)
Jan 27, 2023 138.17 142.40 138.10 141.36 337,524 +2.53(+1.82%)
Jan 26, 2023 137.69 138.85 136.00 138.83 320,465 +3.14(+2.31%)
Jan 25, 2023 133.39 136.09 131.77 135.69 549,907 -0.50(-0.37%)
Jan 24, 2023 136.55 138.36 135.94 136.19 399,615 -1.46(-1.06%)
Jan 23, 2023 134.69 137.70 133.80 137.65 436,007 +3.57(+2.66%)
Jan 20, 2023 130.53 134.18 129.92 134.08 444,776 +4.48(+3.46%)
Jan 19, 2023 129.37 130.62 128.69 129.60 404,568 -1.11(-0.85%)
Jan 18, 2023 133.80 134.85 130.65 130.71 402,448 -1.92(-1.45%)
Jan 17, 2023 132.21 133.02 130.64 132.63 317,195 +0.22(+0.17%)
Jan 13, 2023 129.49 132.73 129.37 132.41 411,664 +1.30(+0.99%)
Jan 12, 2023 130.85 131.36 127.75 131.11 300,298 +1.08(+0.83%)
Jan 11, 2023 127.46 130.09 127.12 130.03 574,826 +2.91(+2.29%)
Jan 10, 2023 124.65 127.22 124.36 127.12 332,626 +1.72(+1.37%)
Jan 09, 2023 124.98 127.80 124.98 125.40 388,040 +1.74(+1.41%)
Jan 06, 2023 122.28 124.14 119.81 123.66 522,388 +2.25(+1.85%)
Jan 05, 2023 123.43 123.43 121.04 121.41 332,677 -3.15(-2.53%)
Jan 04, 2023 125.15 125.56 122.92 124.56 473,934 +1.11(+0.90%)
Jan 03, 2023 125.06 126.56 122.21 123.45 464,882 +0.30(+0.24%)
Dec 30, 2022 121.07 123.15 120.84 123.15 403,926 +0.03(+0.02%)
Dec 29, 2022 120.19 123.43 119.96 123.12 345,846 +4.16(+3.50%)
Dec 28, 2022 119.63 120.79 118.57 118.96 450,639 -1.21(-1.01%)
Dec 27, 2022 121.44 121.68 119.20 120.17 401,554 -1.86(-1.52%)
Dec 23, 2022 121.23 122.40 120.24 122.03 353,715 -0.08(-0.07%)
Dec 22, 2022 123.07 123.17 119.80 122.11 485,844 -2.86(-2.29%)
Dec 21, 2022 123.65 125.75 122.32 124.97 381,650 +1.77(+1.44%)
Dec 20, 2022 121.83 124.08 121.22 123.20 370,188 +0.53(+0.43%)
Dec 19, 2022 125.04 125.29 122.19 122.67 344,798 -2.75(-2.19%)
Dec 16, 2022 125.44 126.69 124.42 125.42 1,636,917 -0.84(-0.67%)
Dec 15, 2022 128.76 129.20 125.58 126.26 600,897 -5.37(-4.08%)
Dec 14, 2022 131.69 133.61 130.06 131.63 535,618 -0.29(-0.22%)
Dec 13, 2022 135.46 136.32 130.46 131.92 964,928 +2.57(+1.99%)
Dec 12, 2022 127.15 129.35 127.02 129.35 667,642 +2.56(+2.02%)
Dec 09, 2022 126.63 128.53 126.12 126.79 473,356 -0.12(-0.09%)
Dec 08, 2022 125.57 127.64 124.34 126.91 449,643 +2.55(+2.05%)
Dec 07, 2022 124.67 125.87 123.25 124.36 588,588 -0.90(-0.72%)
Dec 06, 2022 128.09 128.09 124.25 125.26 376,867 -3.08(-2.40%)
Dec 05, 2022 131.18 132.00 127.85 128.34 510,262 -4.18(-3.15%)
Dec 02, 2022 130.99 133.13 130.74 132.52 400,673 -1.42(-1.06%)
Dec 01, 2022 132.44 134.75 131.82 133.94 411,120 +1.53(+1.16%)
Nov 30, 2022 125.32 132.47 125.12 132.41 800,777 +7.21(+5.76%)
Nov 29, 2022 126.26 126.73 124.75 125.20 578,520 -0.95(-0.75%)
Nov 28, 2022 126.95 128.58 125.71 126.15 745,829 -1.72(-1.35%)
Nov 25, 2022 127.72 128.27 127.30 127.87 151,498 -0.59(-0.46%)
Nov 23, 2022 126.08 128.86 125.78 128.46 659,132 +2.20(+1.74%)
Nov 22, 2022 125.11 126.28 123.01 126.26 388,976 +1.08(+0.86%)
Nov 21, 2022 126.57 127.15 124.37 125.18 431,878 -2.25(-1.77%)
Nov 18, 2022 129.84 129.97 126.25 127.43 363,302 -0.68(-0.53%)
Nov 17, 2022 127.73 129.37 126.92 128.11 526,806 -2.46(-1.88%)
Nov 16, 2022 132.90 132.90 130.06 130.57 354,265 -3.95(-2.94%)
Nov 15, 2022 135.09 136.01 132.71 134.52 527,770 +3.49(+2.66%)
Nov 14, 2022 131.12 133.31 130.21 131.03 392,617 -1.55(-1.17%)
Nov 11, 2022 127.35 133.42 126.98 132.58 736,764 +5.18(+4.07%)
Nov 10, 2022 123.24 127.54 122.72 127.40 820,440 +11.29(+9.72%)
Nov 09, 2022 118.54 118.58 115.90 116.11 735,421 -3.36(-2.81%)
Nov 08, 2022 119.00 121.52 117.65 119.47 1,088,547 +0.91(+0.77%)
Nov 07, 2022 118.53 118.98 116.55 118.56 744,219 +1.18(+1.01%)
Nov 04, 2022 120.19 120.55 114.86 117.38 962,591 -1.39(-1.17%)
Nov 03, 2022 119.92 121.48 118.53 118.77 463,769 -1.79(-1.48%)
Nov 02, 2022 126.74 126.88 120.54 120.56 577,800 -6.88(-5.40%)
Nov 01, 2022 131.06 131.55 127.18 127.44 300,974 -1.39(-1.08%)
Oct 31, 2022 129.83 130.76 127.94 128.83 1,337,204 -1.81(-1.39%)
Oct 28, 2022 128.13 130.77 127.12 130.64 356,111 +0.75(+0.58%)
Oct 27, 2022 131.38 132.86 129.61 129.89 562,426 -2.32(-1.75%)
Oct 26, 2022 132.29 136.01 131.55 132.21 1,157,112 -3.69(-2.72%)
Oct 25, 2022 131.67 136.31 131.67 135.90 936,084 +4.74(+3.61%)
Oct 24, 2022 131.03 131.67 128.02 131.16 492,196 +0.23(+0.18%)
Oct 21, 2022 127.42 131.05 126.49 130.93 1,186,174 +1.58(+1.22%)
Oct 20, 2022 128.70 132.70 128.52 129.35 1,068,153 +0.48(+0.37%)
Oct 19, 2022 129.19 131.12 127.98 128.87 476,254 -0.92(-0.71%)
Oct 18, 2022 131.61 132.26 128.32 129.79 503,340 +2.27(+1.78%)
Oct 17, 2022 124.57 128.08 124.57 127.52 1,671,555 +6.01(+4.95%)
Oct 14, 2022 126.70 127.61 121.33 121.51 775,355 -3.36(-2.69%)
Oct 13, 2022 120.00 125.67 118.56 124.87 1,675,115 +0.43(+0.35%)
Oct 12, 2022 123.90 125.12 122.34 124.44 839,449 +0.73(+0.59%)
Oct 11, 2022 125.63 126.49 122.00 123.71 1,033,989 -2.78(-2.20%)
Oct 10, 2022 129.27 129.32 124.97 126.49 469,870 -2.62(-2.03%)
Oct 07, 2022 132.22 132.30 128.46 129.11 546,941 -5.68(-4.21%)
Oct 06, 2022 134.27 136.52 133.87 134.79 675,188 -0.17(-0.13%)
Oct 05, 2022 132.70 135.63 131.36 134.96 601,665 -0.18(-0.13%)
Oct 04, 2022 132.01 135.27 132.01 135.14 988,286 +6.28(+4.87%)
Oct 03, 2022 127.51 129.72 126.10 128.86 487,317 +2.64(+2.09%)
Sep 30, 2022 127.11 130.19 126.04 126.22 865,249 -1.46(-1.14%)
Sep 29, 2022 128.47 128.93 126.22 127.68 592,764 -2.97(-2.27%)
Sep 28, 2022 126.37 131.16 126.24 130.65 663,846 +4.64(+3.68%)
Sep 27, 2022 127.04 128.66 124.59 126.01 524,325 +0.92(+0.74%)
Sep 26, 2022 125.99 128.80 124.97 125.09 490,449 -1.33(-1.05%)
Sep 23, 2022 127.51 128.19 124.58 126.42 887,729 -2.20(-1.71%)
Sep 22, 2022 130.46 131.22 128.28 128.62 741,363 -2.49(-1.90%)
Sep 21, 2022 134.25 136.57 131.09 131.11 563,259 -2.47(-1.85%)
Sep 20, 2022 134.56 135.65 133.24 133.58 380,320 -2.65(-1.95%)
Sep 19, 2022 134.28 136.34 133.92 136.23 486,591 +0.72(+0.53%)
Sep 16, 2022 135.90 135.95 134.03 135.51 1,030,068 -3.08(-2.22%)
Sep 15, 2022 138.48 141.63 137.82 138.59 711,016 -1.05(-0.75%)
Sep 14, 2022 138.59 139.77 136.90 139.64 1,008,843 +1.41(+1.02%)
Sep 13, 2022 140.45 140.87 137.88 138.23 1,114,500 -7.75(-5.31%)
Sep 12, 2022 144.52 146.45 144.52 145.98 771,326 +1.76(+1.22%)
Sep 09, 2022 141.78 144.51 141.75 144.22 366,036 +3.82(+2.72%)
Sep 08, 2022 137.05 140.88 136.68 140.40 447,088 +1.74(+1.25%)
Sep 07, 2022 134.91 138.97 134.67 138.66 560,377 +4.09(+3.04%)
Sep 06, 2022 136.09 136.34 133.31 134.57 673,515 -1.47(-1.08%)
Sep 02, 2022 138.92 140.00 135.29 136.04 720,616 -1.52(-1.10%)
Sep 01, 2022 137.00 138.10 134.02 137.56 499,869 -1.43(-1.03%)
Aug 31, 2022 141.68 142.71 138.84 138.99 683,316 -0.27(-0.19%)
Aug 30, 2022 141.23 142.35 137.75 139.26 486,093 -0.79(-0.56%)
Aug 29, 2022 140.15 142.48 139.71 140.05 427,633 -1.67(-1.18%)
Aug 26, 2022 147.48 148.06 141.72 141.72 541,711 -5.87(-3.98%)
Aug 25, 2022 144.85 147.62 144.31 147.59 509,756 +4.08(+2.84%)
Aug 24, 2022 141.95 144.87 141.88 143.51 282,652 +1.32(+0.93%)
Aug 23, 2022 142.79 145.10 142.09 142.19 472,112 -1.36(-0.95%)
Aug 22, 2022 144.99 145.81 143.10 143.55 504,356 -4.51(-3.05%)
Aug 19, 2022 150.68 150.68 147.23 148.06 489,568 -4.77(-3.12%)
Aug 18, 2022 152.33 153.39 151.00 152.83 330,469 +0.91(+0.60%)
Aug 17, 2022 153.12 153.82 150.95 151.92 382,933 -3.70(-2.38%)
Aug 16, 2022 155.06 156.66 152.82 155.62 236,311 -0.31(-0.20%)
Aug 15, 2022 154.08 156.42 154.08 155.93 490,565 +0.85(+0.55%)
Aug 12, 2022 153.30 155.13 152.49 155.08 296,781 +3.34(+2.20%)
Aug 11, 2022 155.31 156.71 151.24 151.74 396,185 -1.73(-1.13%)
Aug 10, 2022 151.94 153.67 151.16 153.47 483,573 +6.39(+4.34%)
Aug 09, 2022 149.10 149.20 146.14 147.08 892,207 -3.32(-2.21%)
Aug 08, 2022 150.26 153.94 149.85 150.40 579,781 +1.20(+0.80%)
Aug 05, 2022 146.36 150.20 146.06 149.20 1,911,432 +0.61(+0.41%)
Aug 04, 2022 147.69 148.69 146.20 148.59 420,682 +0.56(+0.38%)
Aug 03, 2022 144.39 148.43 144.39 148.03 574,950 +4.63(+3.23%)
Aug 02, 2022 141.64 145.10 141.29 143.40 394,117 +1.37(+0.96%)
Aug 01, 2022 140.74 144.03 139.12 142.03 351,602 +0.24(+0.17%)
Jul 29, 2022 140.24 142.07 138.92 141.79 433,495 +2.49(+1.79%)
Jul 28, 2022 137.29 139.30 135.05 139.30 407,579 +1.06(+0.77%)
Jul 27, 2022 134.38 138.92 133.85 138.24 812,792 +7.12(+5.43%)
Jul 26, 2022 134.26 134.26 130.80 131.12 656,494 -4.90(-3.60%)
Jul 25, 2022 137.26 137.28 134.88 136.02 250,221 -1.18(-0.86%)
Jul 22, 2022 140.84 142.96 136.39 137.20 524,935 -6.03(-4.21%)
Jul 21, 2022 140.40 143.23 139.55 143.23 498,353 +2.12(+1.50%)
Jul 20, 2022 137.08 141.94 137.08 141.11 525,610 +4.66(+3.42%)
Jul 19, 2022 133.81 136.64 132.27 136.45 380,315 +4.70(+3.57%)
Jul 18, 2022 133.40 135.37 131.25 131.75 510,544 -0.22(-0.17%)
Jul 15, 2022 129.87 132.20 128.80 131.97 309,499 +4.08(+3.19%)
Jul 14, 2022 128.90 129.48 126.32 127.89 353,210 -2.42(-1.86%)
Jul 13, 2022 127.81 131.94 126.96 130.31 424,032 -0.38(-0.29%)
Jul 12, 2022 133.28 135.18 129.99 130.69 361,939 -2.06(-1.55%)
Jul 11, 2022 135.78 135.78 132.16 132.75 230,682 -4.68(-3.41%)
Jul 08, 2022 136.17 139.00 134.87 137.43 277,509 -0.69(-0.50%)
Jul 07, 2022 134.72 138.49 134.56 138.12 378,908 +3.57(+2.65%)
Jul 06, 2022 135.09 136.52 133.20 134.55 810,532 -0.40(-0.30%)
Jul 05, 2022 127.76 135.02 126.41 134.95 713,735 +5.24(+4.04%)
Jul 01, 2022 126.98 129.81 126.42 129.71 600,937 +2.68(+2.11%)
Jun 30, 2022 128.56 128.95 124.28 127.03 475,700 -3.23(-2.48%)
Jun 29, 2022 130.28 131.43 128.50 130.26 522,901 -0.11(-0.08%)
Jun 28, 2022 136.17 137.53 130.28 130.37 389,676 -5.67(-4.17%)
Jun 27, 2022 138.89 139.49 135.29 136.04 517,045 -2.49(-1.80%)
Jun 24, 2022 133.23 138.54 133.05 138.53 1,896,775 +6.71(+5.09%)
Jun 23, 2022 128.86 132.29 127.50 131.82 518,672 +3.94(+3.08%)
Jun 22, 2022 125.66 130.38 125.60 127.88 531,513 +0.67(+0.53%)
Jun 21, 2022 127.52 129.79 127.04 127.21 495,432 +1.93(+1.54%)
Jun 17, 2022 122.74 126.51 122.51 125.28 1,309,071 +3.05(+2.50%)
Jun 16, 2022 124.77 125.55 121.28 122.23 691,240 -6.34(-4.93%)
Jun 15, 2022 125.72 130.51 125.38 128.57 985,576 +4.57(+3.69%)
Jun 14, 2022 125.74 126.86 122.89 124.00 772,607 -0.87(-0.70%)
Jun 13, 2022 127.81 129.25 124.40 124.87 1,054,931 -7.85(-5.91%)
Jun 10, 2022 135.62 136.19 132.17 132.72 1,200,344 -6.68(-4.79%)
Jun 09, 2022 143.58 144.69 139.38 139.40 443,677 -5.33(-3.68%)
Jun 08, 2022 144.17 146.53 144.04 144.73 320,661 +0.11(+0.08%)
Jun 07, 2022 141.42 144.93 141.10 144.62 524,185 +1.33(+0.93%)
Jun 06, 2022 144.88 145.90 142.18 143.29 423,607 +0.68(+0.48%)
Jun 03, 2022 144.24 145.44 142.15 142.61 407,421 -3.65(-2.50%)
Jun 02, 2022 139.12 146.79 138.90 146.26 463,233 +6.82(+4.89%)
Jun 01, 2022 141.82 143.94 138.30 139.44 394,002 -0.35(-0.25%)
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%)
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.