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 )

197.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 229.89 231.88 228.68 228.84 125,000 -3.71(-1.60%)
Apr 29, 2021 235.16 235.16 229.78 232.55 167,132 -0.76(-0.33%)
Apr 28, 2021 233.12 234.88 231.73 233.31 199,792 +0.47(+0.20%)
Apr 27, 2021 233.56 234.55 231.82 232.84 138,114 -0.33(-0.14%)
Apr 26, 2021 230.41 233.35 230.09 233.17 206,254 +2.66(+1.15%)
Apr 23, 2021 228.13 231.04 228.13 230.51 179,900 +3.61(+1.59%)
Apr 22, 2021 228.70 230.49 225.94 226.90 239,528 -1.47(-0.64%)
Apr 21, 2021 225.82 228.47 224.81 228.37 318,261 +1.00(+0.44%)
Apr 20, 2021 230.21 230.82 225.59 227.37 189,073 -3.25(-1.41%)
Apr 19, 2021 231.72 233.53 228.97 230.62 215,518 -2.35(-1.01%)
Apr 16, 2021 235.39 235.39 231.44 232.97 199,900 -1.86(-0.79%)
Apr 15, 2021 233.38 235.07 233.01 234.83 179,529 +3.98(+1.72%)
Apr 14, 2021 235.24 235.63 230.44 230.85 265,490 -3.64(-1.55%)
Apr 13, 2021 232.66 235.16 232.66 234.49 182,744 +2.90(+1.25%)
Apr 12, 2021 231.27 232.07 229.20 231.59 295,940 -0.70(-0.30%)
Apr 09, 2021 230.58 232.34 229.29 232.29 152,000 +0.91(+0.39%)
Apr 08, 2021 229.91 231.38 229.35 231.38 197,052 +3.91(+1.72%)
Apr 07, 2021 227.24 228.65 226.21 227.47 230,348 +0.18(+0.08%)
Apr 06, 2021 225.51 228.39 225.51 227.29 250,653 +1.76(+0.78%)
Apr 05, 2021 224.84 225.80 223.35 225.53 200,927 +1.98(+0.89%)
Apr 01, 2021 221.45 224.11 221.43 223.55 299,500 +5.47(+2.51%)
Mar 31, 2021 215.19 219.71 215.19 218.08 279,021 +4.41(+2.06%)
Mar 30, 2021 213.16 214.31 211.67 213.67 222,718 -0.87(-0.41%)
Mar 29, 2021 215.13 216.72 212.69 214.54 213,307 -1.06(-0.49%)
Mar 26, 2021 212.91 215.84 210.81 215.60 257,700 +3.22(+1.52%)
Mar 25, 2021 211.12 213.82 209.43 212.38 280,393 -0.88(-0.41%)
Mar 24, 2021 221.39 221.39 213.03 213.26 850,026 -6.98(-3.17%)
Mar 23, 2021 221.92 223.32 219.81 220.24 1,059,549 -0.93(-0.42%)
Mar 22, 2021 218.84 222.59 218.75 221.17 646,209 +2.70(+1.24%)
Mar 19, 2021 215.58 219.03 214.80 218.47 340,500 +3.22(+1.50%)
Mar 18, 2021 219.57 220.11 214.93 215.25 344,802 -7.88(-3.53%)
Mar 17, 2021 219.50 224.97 217.39 223.13 270,998 +1.06(+0.48%)
Mar 16, 2021 224.55 225.77 220.36 222.07 368,875 -0.80(-0.36%)
Mar 15, 2021 220.23 222.87 219.01 222.87 327,183 +2.70(+1.23%)
Mar 12, 2021 219.27 220.43 216.36 220.17 282,000 -2.66(-1.19%)
Mar 11, 2021 218.78 223.59 218.50 222.83 309,969 +8.08(+3.76%)
Mar 10, 2021 218.86 219.75 214.05 214.75 459,900 -0.91(-0.42%)
Mar 09, 2021 213.00 217.15 212.12 215.66 2,036,228 +9.17(+4.44%)
Mar 08, 2021 213.18 215.70 206.25 206.49 403,616 -6.77(-3.17%)
Mar 05, 2021 213.78 213.83 202.50 213.26 641,800 +1.91(+0.90%)
Mar 04, 2021 215.53 218.00 207.39 211.35 650,956 -5.01(-2.32%)
Mar 03, 2021 225.72 225.82 215.58 216.36 498,641 -9.64(-4.27%)
Mar 02, 2021 232.24 232.37 225.94 226.00 279,232 -5.32(-2.30%)
Mar 01, 2021 228.31 231.61 225.97 231.32 305,268 +7.29(+3.25%)
Feb 26, 2021 224.14 226.75 219.90 224.03 509,900 +2.12(+0.96%)
Feb 25, 2021 229.27 231.97 220.93 221.91 483,270 -8.54(-3.71%)
Feb 24, 2021 229.01 231.10 226.44 230.45 336,076 -0.37(-0.16%)
Feb 23, 2021 224.38 231.54 218.85 230.82 637,762 +0.31(+0.13%)
Feb 22, 2021 235.24 235.82 230.12 230.51 306,562 -7.85(-3.29%)
Feb 19, 2021 240.02 240.73 238.06 238.36 247,100 -0.52(-0.22%)
Feb 18, 2021 237.07 239.72 235.38 238.88 268,037 -1.47(-0.61%)
Feb 17, 2021 240.80 241.09 236.91 240.35 278,120 -2.82(-1.16%)
Feb 16, 2021 244.39 245.86 241.49 243.17 304,894 -0.01(-0.00%)
Feb 12, 2021 240.92 243.28 239.79 243.18 280,300 +2.03(+0.84%)
Feb 11, 2021 241.49 243.11 239.71 241.15 300,518 +1.67(+0.70%)
Feb 10, 2021 239.83 240.93 235.31 239.48 222,511 +0.94(+0.39%)
Feb 09, 2021 236.82 239.32 236.82 238.54 1,282,159 +1.03(+0.43%)
Feb 08, 2021 237.86 238.59 235.99 237.51 222,199 +1.41(+0.60%)
Feb 05, 2021 233.19 236.10 232.20 236.10 315,200 +4.17(+1.80%)
Feb 04, 2021 229.89 232.05 229.41 231.93 223,780 +4.35(+1.91%)
Feb 03, 2021 229.47 229.80 227.00 227.58 398,890 +0.77(+0.34%)
Feb 02, 2021 224.00 227.35 224.00 226.81 271,314 +4.93(+2.22%)
Feb 01, 2021 218.16 222.25 216.89 221.88 478,008 +5.90(+2.73%)
Jan 29, 2021 217.83 218.75 213.51 215.98 296,500 -2.85(-1.30%)
Jan 28, 2021 217.84 221.53 217.84 218.83 291,030 +2.77(+1.28%)
Jan 27, 2021 220.32 221.25 215.17 216.06 600,487 -6.73(-3.02%)
Jan 26, 2021 223.71 224.59 222.29 222.79 301,161 -0.83(-0.37%)
Jan 25, 2021 225.21 227.25 219.19 223.62 452,857 +0.35(+0.16%)
Jan 22, 2021 222.29 223.63 222.05 223.27 2,324,500 +0.34(+0.15%)
Jan 21, 2021 223.96 224.02 222.21 222.93 686,339 +0.62(+0.28%)
Jan 20, 2021 220.30 223.00 219.94 222.31 1,009,929 +5.51(+2.54%)
Jan 19, 2021 214.98 217.04 213.87 216.80 306,976 +3.85(+1.81%)
Jan 15, 2021 215.10 216.62 211.97 212.95 329,300 -1.91(-0.89%)
Jan 14, 2021 216.73 218.37 214.46 214.86 264,897 -1.60(-0.74%)
Jan 13, 2021 215.61 218.30 215.20 216.46 318,798 +0.61(+0.28%)
Jan 12, 2021 213.71 216.17 212.77 215.85 2,003,482 +2.43(+1.14%)
Jan 11, 2021 213.50 215.75 211.00 213.42 355,040 -2.54(-1.18%)
Jan 08, 2021 214.15 216.34 213.56 215.96 375,400 +2.69(+1.26%)
Jan 07, 2021 209.41 213.61 209.26 213.27 403,325 +5.18(+2.49%)
Jan 06, 2021 208.32 210.89 206.86 208.09 564,161 -3.78(-1.78%)
Jan 05, 2021 209.49 212.03 209.49 211.87 221,627 +1.65(+0.78%)
Jan 04, 2021 213.23 213.29 206.81 210.22 447,059 -2.01(-0.95%)
Dec 31, 2020 212.23 212.23 212.23 211,589 -0.67(-0.31%)
Dec 30, 2020 214.84 214.84 212.74 212.90 211,589 -0.81(-0.38%)
Dec 29, 2020 215.57 216.18 212.76 213.71 247,769 -0.49(-0.23%)
Dec 28, 2020 217.92 217.92 212.78 214.20 269,224 -2.04(-0.94%)
Dec 24, 2020 217.62 218.39 215.74 216.24 151,400 -0.74(-0.34%)
Dec 23, 2020 220.15 220.15 216.92 216.98 196,634 -2.84(-1.29%)
Dec 22, 2020 217.15 219.83 216.59 219.82 237,637 +2.84(+1.31%)
Dec 21, 2020 215.72 217.79 213.63 216.98 262,534 -0.81(-0.37%)
Dec 18, 2020 217.87 217.98 215.92 217.79 361,800 +0.93(+0.43%)
Dec 17, 2020 216.04 217.92 215.93 216.86 339,951 +2.10(+0.98%)
Dec 16, 2020 212.70 214.84 212.70 214.76 221,036 +2.62(+1.24%)
Dec 15, 2020 211.57 212.22 210.39 212.14 203,361 +1.94(+0.92%)
Dec 14, 2020 210.79 212.34 209.90 210.20 256,361 +0.11(+0.05%)
Dec 11, 2020 208.77 210.17 207.15 210.09 331,400 +0.61(+0.29%)
Dec 10, 2020 204.21 209.78 203.51 209.48 218,337 +3.78(+1.84%)
Dec 09, 2020 210.19 210.85 204.56 205.70 249,955 -4.57(-2.17%)
Dec 08, 2020 209.94 210.56 208.72 210.27 163,289 +0.87(+0.42%)
Dec 07, 2020 208.30 210.22 208.30 209.40 180,928 +1.10(+0.53%)
Dec 04, 2020 208.08 209.20 207.82 208.30 711,900 +0.96(+0.46%)
Dec 03, 2020 207.01 208.67 206.93 207.34 240,550 +0.92(+0.45%)
Dec 02, 2020 205.53 207.33 203.00 206.42 221,606 -0.75(-0.36%)
Dec 01, 2020 207.75 208.63 205.55 207.17 239,867 -0.30(-0.14%)
Nov 30, 2020 207.86 208.16 202.73 207.47 489,963 +0.01(+0.00%)
Nov 27, 2020 206.10 207.74 205.22 207.46 140,800 +2.61(+1.27%)
Nov 25, 2020 202.88 205.13 202.20 204.85 306,600 +2.81(+1.39%)
Nov 24, 2020 201.53 202.04 199.82 202.04 277,071 +1.11(+0.55%)
Nov 23, 2020 201.75 201.82 198.86 200.93 224,765 +0.38(+0.19%)
Nov 20, 2020 200.74 202.50 199.94 200.55 173,800 +0.22(+0.11%)
Nov 19, 2020 196.97 200.78 196.78 200.33 418,855 +2.79(+1.41%)
Nov 18, 2020 198.05 199.31 196.74 197.54 243,021 -0.66(-0.33%)
Nov 17, 2020 197.56 199.16 196.75 198.20 243,176 +0.79(+0.40%)
Nov 16, 2020 195.96 197.86 194.72 197.41 349,029 +0.25(+0.13%)
Nov 13, 2020 197.75 197.88 194.87 197.16 286,600 +1.28(+0.65%)
Nov 12, 2020 196.53 198.31 194.97 195.88 392,876 -0.12(-0.06%)
Nov 11, 2020 193.08 196.20 192.72 196.00 391,776 +5.37(+2.82%)
Nov 10, 2020 193.60 194.24 186.84 190.63 804,326 -4.66(-2.39%)
Nov 09, 2020 202.58 203.37 195.13 195.29 874,393 -10.33(-5.02%)
Nov 06, 2020 204.63 206.02 201.96 205.62 522,300 +0.66(+0.32%)
Nov 05, 2020 204.25 205.70 202.95 204.96 495,812 +6.14(+3.09%)
Nov 04, 2020 195.59 199.69 194.48 198.82 691,092 +9.24(+4.87%)
Nov 03, 2020 187.42 191.02 186.19 189.58 361,470 +3.23(+1.73%)
Nov 02, 2020 187.98 189.42 183.73 186.35 380,643 -0.66(-0.35%)
Oct 30, 2020 192.90 193.41 185.21 187.01 550,000 -7.60(-3.91%)
Oct 29, 2020 194.41 195.92 193.35 194.61 666,130 +2.94(+1.53%)
Oct 28, 2020 195.52 195.92 191.29 191.67 357,047 -7.19(-3.62%)
Oct 27, 2020 196.94 199.35 196.69 198.86 242,420 +2.92(+1.49%)
Oct 26, 2020 198.45 200.74 193.41 195.94 236,189 -3.85(-1.93%)
Oct 23, 2020 198.27 199.84 196.74 199.79 162,300 +2.06(+1.04%)
Oct 22, 2020 198.01 198.64 194.52 197.73 257,121 -0.02(-0.01%)
Oct 21, 2020 199.30 201.62 197.62 197.75 1,134,821 +0.80(+0.41%)
Oct 20, 2020 198.33 199.46 196.59 196.95 278,899 -0.52(-0.26%)
Oct 19, 2020 200.65 201.71 196.75 197.47 371,682 -1.56(-0.78%)
Oct 16, 2020 200.77 202.10 198.74 199.03 226,700 -0.35(-0.18%)
Oct 15, 2020 196.43 199.58 196.08 199.38 402,761 -0.42(-0.21%)
Oct 14, 2020 203.79 203.79 198.36 199.80 338,102 -2.47(-1.22%)
Oct 13, 2020 201.68 203.37 200.97 202.27 321,313 +1.70(+0.85%)
Oct 12, 2020 199.81 202.56 198.38 200.57 363,034 +3.81(+1.94%)
Oct 09, 2020 194.83 197.05 194.71 196.76 265,400 +3.26(+1.68%)
Oct 08, 2020 194.43 194.60 192.55 193.50 227,421 +1.02(+0.53%)
Oct 07, 2020 190.84 192.95 190.23 192.48 350,122 +3.39(+1.79%)
Oct 06, 2020 191.52 193.04 188.40 189.09 562,964 -2.65(-1.38%)
Oct 05, 2020 189.85 191.93 189.50 191.74 275,483 +3.08(+1.63%)
Oct 02, 2020 187.70 191.72 187.56 188.66 478,900 -3.22(-1.68%)
Oct 01, 2020 190.62 192.33 189.60 191.88 499,276 +3.55(+1.88%)
Sep 30, 2020 188.07 190.35 187.00 188.33 631,770 +0.38(+0.20%)
Sep 29, 2020 188.38 189.06 187.12 187.95 587,220 -0.24(-0.13%)
Sep 28, 2020 188.35 188.83 186.23 188.19 868,154 +2.77(+1.49%)
Sep 25, 2020 181.20 185.94 180.45 185.42 513,400 +4.63(+2.56%)
Sep 24, 2020 180.17 182.72 178.72 180.79 1,149,709 -1.36(-0.75%)
Sep 23, 2020 186.33 187.24 181.48 182.15 580,576 -4.10(-2.20%)
Sep 22, 2020 183.35 186.52 181.34 186.25 695,306 +4.73(+2.61%)
Sep 21, 2020 176.90 181.57 176.71 181.52 844,465 +1.61(+0.89%)
Sep 18, 2020 181.16 182.18 176.73 179.91 1,102,900 -0.37(-0.21%)
Sep 17, 2020 179.21 180.83 177.70 180.28 1,504,676 -3.15(-1.72%)
Sep 16, 2020 186.14 187.50 183.24 183.43 763,897 -2.12(-1.14%)
Sep 15, 2020 186.25 186.71 184.31 185.55 478,417 +1.59(+0.86%)
Sep 14, 2020 184.92 186.20 182.92 183.96 729,358 +1.31(+0.72%)
Sep 11, 2020 185.82 186.35 180.44 182.65 1,297,700 -1.83(-0.99%)
Sep 10, 2020 190.01 191.61 183.81 184.48 784,527 -3.77(-2.00%)
Sep 09, 2020 187.16 189.42 184.39 188.25 1,768,335 +4.60(+2.50%)
Sep 08, 2020 182.80 188.28 182.43 183.65 950,644 -6.06(-3.19%)
Sep 04, 2020 193.56 195.15 182.26 189.71 2,335,600 -5.83(-2.98%)
Sep 03, 2020 202.20 202.20 192.81 195.54 1,045,634 -10.94(-5.30%)
Sep 02, 2020 207.00 207.00 202.01 206.48 741,568 +1.66(+0.81%)
Sep 01, 2020 200.92 204.91 200.65 204.82 612,973 +6.43(+3.24%)
Aug 31, 2020 197.40 199.38 196.80 198.39 476,539 +1.52(+0.77%)
Aug 28, 2020 197.58 198.40 196.41 196.87 408,000 +0.62(+0.32%)
Aug 27, 2020 197.92 197.92 194.65 196.25 639,222 -1.38(-0.70%)
Aug 26, 2020 192.00 197.93 192.00 197.63 794,136 +8.07(+4.26%)
Aug 25, 2020 187.94 189.78 186.81 189.56 612,576 +1.66(+0.88%)
Aug 24, 2020 189.65 190.36 186.56 187.90 723,574 -0.16(-0.09%)
Aug 21, 2020 188.54 189.12 187.45 188.06 416,200 -0.66(-0.35%)
Aug 20, 2020 185.39 188.98 185.24 188.72 294,309 +2.46(+1.32%)
Aug 19, 2020 186.60 188.27 185.53 186.26 358,617 -0.40(-0.21%)
Aug 18, 2020 184.87 187.04 184.22 186.66 332,039 +2.91(+1.58%)
Aug 17, 2020 182.89 184.04 182.59 183.75 293,129 +1.91(+1.05%)
Aug 14, 2020 183.08 183.52 181.00 181.84 246,300 -0.80(-0.44%)
Aug 13, 2020 181.45 184.06 181.31 182.64 679,202 +1.04(+0.57%)
Aug 12, 2020 181.03 182.55 180.53 181.60 766,742 +1.77(+0.98%)
Aug 11, 2020 182.00 183.72 179.44 179.83 456,917 -3.18(-1.74%)
Aug 10, 2020 185.06 185.27 180.68 183.01 504,500 -1.76(-0.95%)
Aug 07, 2020 186.86 188.10 183.15 184.77 1,015,500 -2.79(-1.49%)
Aug 06, 2020 186.89 187.72 185.30 187.56 524,711 +1.33(+0.71%)
Aug 05, 2020 186.18 186.98 185.00 186.23 304,872 +0.40(+0.22%)
Aug 04, 2020 185.16 186.10 184.29 185.83 408,763 +0.69(+0.37%)
Aug 03, 2020 184.46 185.80 184.00 185.14 365,329 +1.31(+0.71%)
Jul 31, 2020 183.90 183.90 180.91 183.83 495,100 +3.14(+1.74%)
Jul 30, 2020 178.19 181.14 176.88 180.69 731,659 +1.07(+0.60%)
Jul 29, 2020 177.52 180.10 177.45 179.62 340,962 +3.21(+1.82%)
Jul 28, 2020 178.63 178.95 176.24 176.41 538,808 -2.42(-1.35%)
Jul 27, 2020 177.43 179.31 176.24 178.83 449,353 +2.69(+1.53%)
Jul 24, 2020 175.34 177.57 173.47 176.14 634,400 -1.36(-0.77%)
Jul 23, 2020 181.30 182.39 176.42 177.50 817,096 -3.80(-2.10%)
Jul 22, 2020 181.59 182.79 180.06 181.30 895,304 -0.32(-0.18%)
Jul 21, 2020 185.17 185.32 180.94 181.62 674,752 -2.11(-1.15%)
Jul 20, 2020 178.09 184.02 177.53 183.73 498,227 +6.24(+3.52%)
Jul 17, 2020 177.52 178.15 175.35 177.49 289,600 +0.46(+0.26%)
Jul 16, 2020 175.94 177.52 174.19 177.03 589,942 -0.91(-0.51%)
Jul 15, 2020 178.62 179.41 175.59 177.94 628,871 +0.23(+0.13%)
Jul 14, 2020 175.43 177.93 171.73 177.71 1,111,132 +0.80(+0.45%)
Jul 13, 2020 186.06 186.32 176.55 176.91 953,479 -7.15(-3.88%)
Jul 10, 2020 183.93 184.16 181.31 184.06 712,700 +0.37(+0.20%)
Jul 09, 2020 183.39 184.29 180.18 183.69 1,008,747 +1.75(+0.96%)
Jul 08, 2020 179.61 181.96 179.23 181.94 417,493 +3.75(+2.10%)
Jul 07, 2020 178.54 181.36 178.00 178.19 398,449 -0.56(-0.31%)
Jul 06, 2020 177.55 180.21 177.30 178.75 375,061 +3.71(+2.12%)
Jul 02, 2020 176.18 176.66 174.83 175.04 391,300 +0.56(+0.32%)
Jul 01, 2020 170.68 175.03 170.59 174.48 338,362 +3.97(+2.33%)
Jun 30, 2020 167.47 170.90 167.41 170.51 302,060 +3.10(+1.85%)
Jun 29, 2020 167.28 167.51 164.06 167.41 377,996 -0.21(-0.13%)
Jun 26, 2020 171.08 171.32 167.09 167.62 473,000 -3.43(-2.01%)
Jun 25, 2020 168.55 171.21 167.36 171.05 419,891 +2.26(+1.34%)
Jun 24, 2020 172.10 173.35 167.46 168.79 694,108 -3.89(-2.25%)
Jun 23, 2020 173.25 174.53 172.20 172.68 454,456 +0.75(+0.44%)
Jun 22, 2020 169.38 172.02 169.38 171.93 421,330 +2.95(+1.75%)
Jun 19, 2020 170.04 170.64 167.59 168.98 532,900 +0.49(+0.29%)
Jun 18, 2020 167.90 168.74 167.48 168.49 366,652 +0.32(+0.19%)
Jun 17, 2020 168.86 169.29 167.45 168.17 301,329 +0.33(+0.20%)
Jun 16, 2020 168.33 168.76 165.00 167.84 1,413,845 +3.30(+2.01%)
Jun 15, 2020 159.52 164.76 158.75 164.54 424,910 +2.63(+1.62%)
Jun 12, 2020 163.87 164.77 158.58 161.91 715,100 +1.91(+1.19%)
Jun 11, 2020 164.64 166.42 159.86 160.00 708,546 -8.35(-4.96%)
Jun 10, 2020 169.18 169.53 167.12 168.35 374,295 +0.47(+0.28%)
Jun 09, 2020 167.50 168.72 166.80 167.88 512,735 -0.47(-0.28%)
Jun 08, 2020 165.82 168.37 165.06 168.35 588,448 +2.70(+1.63%)
Jun 05, 2020 164.94 166.33 163.36 165.65 678,200 +1.82(+1.11%)
Jun 04, 2020 166.15 167.50 162.75 163.83 450,730 -2.32(-1.40%)
Jun 03, 2020 166.08 166.71 165.12 166.15 458,391 +0.66(+0.40%)
Jun 02, 2020 165.51 165.91 162.83 165.49 406,541 +0.42(+0.25%)
Jun 01, 2020 162.73 165.36 162.37 165.07 782,639 +2.04(+1.25%)
May 29, 2020 160.00 163.28 159.60 163.03 460,900 +3.28(+2.05%)
May 28, 2020 158.98 162.63 158.95 159.75 492,224 +0.17(+0.11%)
May 27, 2020 159.35 159.69 154.16 159.58 715,079 +0.25(+0.16%)
May 26, 2020 163.18 163.38 159.00 159.33 598,943 -0.30(-0.19%)
May 22, 2020 158.41 159.70 157.46 159.63 443,500 +1.47(+0.93%)
May 21, 2020 160.24 160.62 157.13 158.16 580,858 -1.53(-0.96%)
May 20, 2020 158.14 159.81 158.14 159.69 694,765 +3.80(+2.44%)
May 19, 2020 156.07 158.17 155.80 155.89 507,602 +0.02(+0.01%)
May 18, 2020 156.93 157.61 155.80 155.87 618,790 +1.38(+0.89%)
May 15, 2020 150.87 154.54 150.58 154.49 451,700 +2.72(+1.79%)
May 14, 2020 149.84 151.79 148.19 151.77 601,783 +1.07(+0.71%)
May 13, 2020 153.06 154.09 148.20 150.70 746,923 -2.44(-1.59%)
May 12, 2020 156.58 157.14 153.09 153.14 5,346,881 -2.73(-1.75%)
May 11, 2020 153.70 156.87 153.56 155.87 959,384 +1.07(+0.69%)
May 08, 2020 153.69 155.09 152.59 154.80 706,800 +2.34(+1.53%)
May 07, 2020 150.92 152.91 150.85 152.46 501,169 +4.00(+2.69%)
May 06, 2020 147.90 149.90 146.66 148.46 374,413 +1.13(+0.77%)
May 05, 2020 147.04 149.07 146.83 147.33 404,503 +1.97(+1.36%)
May 04, 2020 142.37 145.51 141.64 145.36 469,705 +2.10(+1.47%)
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.