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 )

219.48 -2.14 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 222.84 223.88 221.41 221.62 387,391 +0.09(+0.04%)
Oct 29, 2024 218.34 221.81 218.16 221.53 478,534 +2.84(+1.30%)
Oct 28, 2024 220.01 220.22 218.60 218.69 1,336,576 +0.77(+0.35%)
Oct 25, 2024 218.21 220.03 217.54 217.92 140,088 +0.97(+0.45%)
Oct 24, 2024 216.59 217.38 216.00 216.95 263,699 +1.20(+0.56%)
Oct 23, 2024 218.64 219.14 214.84 215.75 198,134 -3.42(-1.56%)
Oct 22, 2024 218.21 219.93 218.17 219.17 144,038 -0.54(-0.25%)
Oct 21, 2024 218.84 220.03 218.13 219.71 162,602 -0.04(-0.02%)
Oct 18, 2024 219.28 220.19 218.90 219.75 147,806 +2.44(+1.12%)
Oct 17, 2024 218.87 219.06 216.76 217.31 235,936 -0.57(-0.26%)
Oct 16, 2024 217.34 218.00 216.33 217.88 523,073 +0.36(+0.17%)
Oct 15, 2024 218.79 218.84 216.45 217.52 156,898 -1.50(-0.68%)
Oct 14, 2024 219.82 220.27 218.72 219.02 200,494 +0.10(+0.05%)
Oct 11, 2024 217.79 219.65 217.76 218.92 1,347,827 +1.19(+0.55%)
Oct 10, 2024 216.13 218.10 216.13 217.73 317,066 +0.83(+0.38%)
Oct 09, 2024 214.70 217.12 214.70 216.90 186,816 +1.80(+0.84%)
Oct 08, 2024 212.71 215.22 212.71 215.10 179,452 +2.99(+1.41%)
Oct 07, 2024 214.27 214.79 211.72 212.11 188,678 -3.18(-1.48%)
Oct 04, 2024 213.43 215.37 212.18 215.29 195,205 +4.33(+2.05%)
Oct 03, 2024 209.69 211.22 209.36 210.96 150,123 -0.21(-0.10%)
Oct 02, 2024 210.13 211.53 209.44 211.17 122,318 +0.67(+0.32%)
Oct 01, 2024 212.64 212.85 208.71 210.50 275,751 -1.33(-0.63%)
Sep 30, 2024 210.90 212.01 209.97 211.83 667,348 +0.26(+0.12%)
Sep 27, 2024 212.95 212.95 211.25 211.57 152,258 -0.85(-0.40%)
Sep 26, 2024 214.33 214.33 211.13 212.42 270,912 +0.26(+0.12%)
Sep 25, 2024 212.34 213.46 212.12 212.16 130,890 -0.32(-0.15%)
Sep 24, 2024 211.77 212.48 209.72 212.48 168,193 +1.76(+0.84%)
Sep 23, 2024 211.13 211.52 210.43 210.72 220,663 +0.71(+0.34%)
Sep 20, 2024 209.35 210.17 207.73 210.01 815,102 +0.73(+0.35%)
Sep 19, 2024 208.48 210.10 207.48 209.28 401,049 +5.48(+2.69%)
Sep 18, 2024 204.02 206.03 202.80 203.80 201,635 -0.18(-0.09%)
Sep 17, 2024 204.44 205.58 202.99 203.98 144,774 +0.87(+0.43%)
Sep 16, 2024 201.42 203.24 201.10 203.11 188,058 +1.22(+0.60%)
Sep 13, 2024 200.99 202.96 200.99 201.89 269,191 +0.85(+0.42%)
Sep 12, 2024 199.36 201.39 199.00 201.04 248,038 +2.53(+1.27%)
Sep 11, 2024 195.65 198.85 192.75 198.51 134,706 +3.04(+1.56%)
Sep 10, 2024 195.86 196.48 193.31 195.47 162,748 +0.52(+0.27%)
Sep 09, 2024 194.76 196.25 193.92 194.95 174,952 +1.84(+0.95%)
Sep 06, 2024 198.23 198.99 192.56 193.11 223,580 -4.83(-2.44%)
Sep 05, 2024 196.74 198.96 196.62 197.94 203,514 +0.55(+0.28%)
Sep 04, 2024 196.54 198.90 196.20 197.39 259,881 -0.65(-0.33%)
Sep 03, 2024 201.67 202.59 196.94 198.04 188,457 -4.86(-2.40%)
Aug 30, 2024 202.58 203.06 200.88 202.90 527,564 +1.49(+0.74%)
Aug 29, 2024 201.76 204.02 200.99 201.41 156,061 +1.67(+0.84%)
Aug 28, 2024 201.68 202.12 198.30 199.74 123,358 -2.47(-1.22%)
Aug 27, 2024 201.29 203.33 201.05 202.21 237,002 -0.26(-0.13%)
Aug 26, 2024 203.19 203.88 201.79 202.47 178,112 -0.54(-0.27%)
Aug 23, 2024 202.98 203.60 201.61 203.01 234,824 +2.43(+1.21%)
Aug 22, 2024 203.09 203.99 200.32 200.58 146,392 -2.59(-1.27%)
Aug 21, 2024 201.63 203.30 201.31 203.17 129,807 +1.61(+0.80%)
Aug 20, 2024 201.30 202.53 200.72 201.56 103,228 +0.10(+0.05%)
Aug 19, 2024 199.22 201.48 198.96 201.46 184,552 +2.52(+1.27%)
Aug 16, 2024 197.93 199.73 197.89 198.94 205,323 +0.23(+0.12%)
Aug 15, 2024 196.80 198.78 196.80 198.71 468,209 +4.68(+2.41%)
Aug 14, 2024 194.21 195.07 192.75 194.03 194,739 +0.01(+0.01%)
Aug 13, 2024 190.65 194.23 190.65 194.02 240,757 +4.50(+2.37%)
Aug 12, 2024 191.15 191.30 189.07 189.52 371,753 -1.09(-0.57%)
Aug 09, 2024 188.80 190.90 188.80 190.61 182,965 +1.48(+0.78%)
Aug 08, 2024 186.78 189.56 185.59 189.13 670,837 +5.10(+2.77%)
Aug 07, 2024 187.54 189.72 183.85 184.03 585,872 -1.84(-0.99%)
Aug 06, 2024 184.66 188.45 183.56 185.87 569,810 +2.19(+1.19%)
Aug 05, 2024 177.77 185.80 177.20 183.68 1,702,329 -4.93(-2.61%)
Aug 02, 2024 190.09 190.36 186.32 188.61 764,296 -7.62(-3.88%)
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.