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 )

194.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
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.