Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DJ Internet Index ETF FT
(NY:
FDN
)
201.55
+0.25 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
81.01
81.24
79.92
79.92
518,826
-0.89(-1.10%)
Nov 29, 2016
80.93
81.26
80.72
80.81
376,259
+0.01(+0.01%)
Nov 28, 2016
81.01
81.15
80.70
80.80
513,688
-0.43(-0.53%)
Nov 25, 2016
81.25
81.25
81.02
81.23
93,825
+0.17(+0.21%)
Nov 23, 2016
81.06
81.06
81.06
0
-0.18(-0.22%)
Nov 22, 2016
81.47
81.56
80.97
81.24
400,100
+0.15(+0.18%)
Nov 21, 2016
80.52
81.16
80.40
81.09
470,382
+0.91(+1.13%)
Nov 18, 2016
80.50
80.66
79.96
80.18
301,956
+0.11(+0.14%)
Nov 17, 2016
79.33
80.14
79.07
80.07
432,144
+0.87(+1.10%)
Nov 16, 2016
78.47
79.37
78.47
79.20
455,730
+0.33(+0.42%)
Nov 15, 2016
78.12
79.18
78.04
78.87
915,551
+1.28(+1.65%)
Nov 14, 2016
79.03
79.03
77.13
77.59
1,344,757
-1.11(-1.41%)
Nov 11, 2016
77.99
78.94
77.70
78.70
3,446,960
+0.27(+0.34%)
Nov 10, 2016
80.36
80.41
77.04
78.43
1,478,353
-1.33(-1.67%)
Nov 09, 2016
78.24
80.14
78.20
79.76
724,027
-0.44(-0.55%)
Nov 08, 2016
79.88
80.57
79.44
80.20
503,428
+0.34(+0.43%)
Nov 07, 2016
79.80
80.07
79.44
79.86
401,519
+1.57(+2.01%)
Nov 04, 2016
78.51
79.06
78.17
78.29
315,481
-0.31(-0.39%)
Nov 03, 2016
78.98
79.30
78.48
78.60
348,086
-0.66(-0.83%)
Nov 02, 2016
80.41
80.55
79.05
79.26
480,566
-1.36(-1.69%)
Nov 01, 2016
81.56
81.68
80.03
80.62
747,883
-0.73(-0.90%)
Oct 31, 2016
81.78
81.78
81.26
81.35
402,908
-0.16(-0.20%)
Oct 28, 2016
81.39
82.28
81.26
81.51
328,629
+0.01(+0.01%)
Oct 27, 2016
82.51
82.54
81.35
81.50
281,372
-0.64(-0.78%)
Oct 26, 2016
82.45
82.85
82.01
82.14
413,033
-0.26(-0.32%)
Oct 25, 2016
83.09
83.09
82.29
82.40
611,599
-0.55(-0.66%)
Oct 24, 2016
82.61
83.10
82.50
82.95
384,570
+0.75(+0.91%)
Oct 21, 2016
80.84
82.25
80.80
82.20
261,724
+1.42(+1.76%)
Oct 20, 2016
81.13
81.25
80.58
80.78
262,591
-0.67(-0.82%)
Oct 19, 2016
80.86
81.57
80.86
81.45
385,242
+0.80(+0.99%)
Oct 18, 2016
80.69
81.10
80.58
80.65
382,133
+1.39(+1.75%)
Oct 17, 2016
79.46
79.60
79.10
79.26
581,116
-0.27(-0.34%)
Oct 14, 2016
79.89
80.24
79.27
79.53
774,711
+0.11(+0.14%)
Oct 13, 2016
79.59
79.66
78.67
79.42
348,535
-0.73(-0.91%)
Oct 12, 2016
80.17
80.40
79.93
80.15
241,580
+0.00(+0.00%)
Oct 11, 2016
81.42
81.52
79.79
80.15
391,327
-1.34(-1.64%)
Oct 10, 2016
81.31
81.70
81.31
81.49
167,802
+0.38(+0.47%)
Oct 07, 2016
81.48
81.55
80.77
81.11
270,800
-0.40(-0.49%)
Oct 06, 2016
81.75
81.79
81.22
81.51
388,793
-0.67(-0.82%)
Oct 05, 2016
81.80
82.34
81.74
82.18
402,870
+0.44(+0.54%)
Oct 04, 2016
81.92
82.05
81.41
81.74
354,789
+0.03(+0.04%)
Oct 03, 2016
81.40
81.73
81.26
81.71
662,716
+0.15(+0.18%)
Sep 30, 2016
81.22
81.79
81.08
81.56
364,747
+0.57(+0.70%)
Sep 29, 2016
81.63
81.84
80.85
80.99
752,745
-0.56(-0.69%)
Sep 28, 2016
81.18
81.58
80.80
81.55
306,695
+0.43(+0.53%)
Sep 27, 2016
80.10
81.19
80.06
81.12
318,063
+1.13(+1.41%)
Sep 26, 2016
80.13
80.25
79.73
79.99
197,146
-0.60(-0.74%)
Sep 23, 2016
80.73
80.94
80.49
80.59
344,879
-0.23(-0.28%)
Sep 22, 2016
80.45
80.87
80.38
80.82
762,181
+0.80(+1.00%)
Sep 21, 2016
79.31
80.09
79.17
80.02
729,457
+0.91(+1.15%)
Sep 20, 2016
79.45
79.60
79.00
79.11
278,915
+0.04(+0.05%)
Sep 19, 2016
79.60
79.69
78.85
79.07
166,883
-0.31(-0.39%)
Sep 16, 2016
79.25
79.49
79.11
79.38
178,868
-0.01(-0.01%)
Sep 15, 2016
78.64
79.55
78.47
79.39
249,125
+0.76(+0.97%)
Sep 14, 2016
78.52
79.10
78.37
78.63
304,207
+0.22(+0.28%)
Sep 13, 2016
78.77
78.92
77.93
78.41
1,427,773
-0.95(-1.20%)
Sep 12, 2016
77.89
79.44
77.67
79.36
644,161
+1.00(+1.28%)
Sep 09, 2016
79.62
79.84
78.36
78.36
512,764
-1.77(-2.21%)
Sep 08, 2016
80.06
80.33
79.93
80.13
329,283
-0.22(-0.27%)
Sep 07, 2016
80.32
80.66
80.07
80.35
1,935,904
+0.10(+0.12%)
Sep 06, 2016
79.63
80.38
79.63
80.25
426,316
+0.79(+0.99%)
Sep 02, 2016
79.49
79.46
79.46
79.46
607,200
+0.30(+0.38%)
Sep 01, 2016
79.05
79.27
78.62
79.16
953,981
+0.09(+0.11%)
Aug 31, 2016
78.93
79.16
78.70
79.07
335,793
+0.17(+0.22%)
Aug 30, 2016
79.04
79.32
78.68
78.90
230,493
-0.12(-0.15%)
Aug 29, 2016
78.89
79.22
78.80
79.02
265,316
+0.12(+0.15%)
Aug 26, 2016
78.71
79.31
78.44
78.90
343,424
+0.29(+0.37%)
Aug 25, 2016
78.07
78.68
78.07
78.61
293,227
+0.41(+0.52%)
Aug 24, 2016
78.71
78.95
78.04
78.20
337,806
-0.47(-0.60%)
Aug 23, 2016
78.52
79.00
78.52
78.67
325,213
+0.38(+0.49%)
Aug 22, 2016
78.32
78.48
78.00
78.29
286,265
-0.11(-0.14%)
Aug 19, 2016
78.33
78.53
78.15
78.40
580,885
-0.04(-0.05%)
Aug 18, 2016
78.42
78.66
78.29
78.44
223,192
-0.03(-0.04%)
Aug 17, 2016
78.65
78.68
78.08
78.47
460,992
-0.25(-0.32%)
Aug 16, 2016
79.22
79.27
78.71
78.72
421,889
-0.63(-0.79%)
Aug 15, 2016
79.32
79.59
79.23
79.35
285,137
+0.09(+0.11%)
Aug 12, 2016
79.13
79.29
78.93
79.26
646,360
+0.01(+0.01%)
Aug 11, 2016
79.09
79.40
78.97
79.25
604,025
+0.46(+0.58%)
Aug 10, 2016
78.87
78.94
78.56
78.79
1,128,447
+0.00(+0.00%)
Aug 09, 2016
78.69
79.00
78.58
78.79
1,241,649
+0.16(+0.20%)
Aug 08, 2016
78.70
78.81
78.19
78.63
1,975,724
-0.02(-0.03%)
Aug 05, 2016
78.22
78.85
78.20
78.65
389,319
+0.93(+1.20%)
Aug 04, 2016
77.16
77.79
76.98
77.72
271,992
+0.58(+0.75%)
Aug 03, 2016
76.79
77.17
76.75
77.14
406,272
+0.27(+0.35%)
Aug 02, 2016
77.66
77.70
76.51
76.87
497,195
-1.02(-1.31%)
Aug 01, 2016
77.56
78.03
77.27
77.89
1,858,960
+0.37(+0.48%)
Jul 29, 2016
77.51
77.79
77.03
77.52
421,101
+0.24(+0.31%)
Jul 28, 2016
77.41
77.43
76.86
77.28
353,070
+0.76(+0.99%)
Jul 27, 2016
76.63
76.68
75.99
76.52
472,826
-0.51(-0.66%)
Jul 26, 2016
76.81
77.25
76.67
77.03
379,426
+0.29(+0.38%)
Jul 25, 2016
76.47
76.74
76.25
76.74
305,142
+0.19(+0.25%)
Jul 22, 2016
75.85
76.58
75.72
76.55
194,423
+0.39(+0.51%)
Jul 21, 2016
76.67
76.83
76.02
76.16
282,298
-0.17(-0.22%)
Jul 20, 2016
75.82
76.53
75.68
76.33
349,683
+0.79(+1.05%)
Jul 19, 2016
75.32
75.77
75.23
75.54
157,097
-0.44(-0.58%)
Jul 18, 2016
75.39
76.09
75.33
75.98
310,248
+0.65(+0.86%)
Jul 15, 2016
75.79
75.80
75.24
75.33
456,767
-0.19(-0.25%)
Jul 14, 2016
75.58
75.81
75.45
75.52
382,577
+0.48(+0.64%)
Jul 13, 2016
75.55
75.69
74.93
75.04
409,031
-0.40(-0.53%)
Jul 12, 2016
75.11
75.69
74.97
75.44
561,362
+0.74(+0.99%)
Jul 11, 2016
74.36
74.83
74.14
74.70
317,593
+0.56(+0.76%)
Jul 08, 2016
73.12
74.18
72.72
74.14
350,409
+1.42(+1.95%)
Jul 07, 2016
72.44
72.76
72.21
72.72
396,622
+0.34(+0.47%)
Jul 06, 2016
71.66
72.41
71.31
72.38
368,762
+0.36(+0.50%)
Jul 05, 2016
72.27
72.27
71.55
72.02
513,342
-0.60(-0.83%)
Jul 01, 2016
72.19
72.62
72.62
72.62
392,400
+0.50(+0.69%)
Jun 30, 2016
71.63
72.12
71.29
72.12
467,514
+0.67(+0.94%)
Jun 29, 2016
70.52
71.65
70.52
71.45
521,037
+1.39(+1.98%)
Jun 28, 2016
69.28
70.20
69.08
70.06
651,150
+1.53(+2.23%)
Jun 27, 2016
70.06
70.15
68.18
68.53
876,226
-2.12(-3.00%)
Jun 24, 2016
71.01
71.95
70.49
70.65
597,132
-3.20(-4.33%)
Jun 23, 2016
72.95
73.92
72.77
73.85
406,858
+1.39(+1.92%)
Jun 22, 2016
72.85
73.02
72.43
72.46
349,487
-0.35(-0.48%)
Jun 21, 2016
72.98
73.00
72.47
72.81
312,400
+0.06(+0.08%)
Jun 20, 2016
72.83
73.54
72.72
72.75
334,397
+0.73(+1.01%)
Jun 17, 2016
72.71
72.72
71.88
72.02
486,313
-0.69(-0.95%)
Jun 16, 2016
72.39
72.77
71.63
72.71
473,069
-0.05(-0.07%)
Jun 15, 2016
72.93
73.28
72.66
72.76
455,155
+0.07(+0.10%)
Jun 14, 2016
72.22
72.84
72.11
72.69
398,723
+0.29(+0.40%)
Jun 13, 2016
72.69
73.35
72.33
72.40
422,136
+0.49(+0.68%)
Jun 10, 2016
72.74
72.79
71.71
71.91
423,139
-1.50(-2.04%)
Jun 09, 2016
73.34
73.52
73.14
73.41
299,801
-0.14(-0.19%)
Jun 08, 2016
73.52
73.68
73.24
73.55
294,451
+0.10(+0.14%)
Jun 07, 2016
73.73
73.73
73.25
73.45
268,500
-0.13(-0.18%)
Jun 06, 2016
73.41
73.75
73.26
73.58
344,447
+0.34(+0.46%)
Jun 03, 2016
73.55
73.69
72.66
73.24
454,375
-0.71(-0.96%)
Jun 02, 2016
73.41
73.95
73.11
73.95
477,690
+0.45(+0.61%)
Jun 01, 2016
73.18
73.74
72.96
73.50
814,222
+0.34(+0.46%)
May 31, 2016
72.96
73.24
72.85
73.16
535,598
+0.36(+0.49%)
May 27, 2016
72.09
72.80
72.80
72.80
456,100
+0.73(+1.01%)
May 26, 2016
71.99
72.15
71.80
72.07
536,549
+0.35(+0.49%)
May 25, 2016
71.71
72.00
71.56
71.72
629,094
+0.15(+0.21%)
May 24, 2016
70.58
71.73
70.58
71.57
557,418
+1.25(+1.78%)
May 23, 2016
70.18
70.65
70.18
70.32
343,959
+0.07(+0.10%)
May 20, 2016
69.62
70.46
69.62
70.25
560,752
+0.77(+1.11%)
May 19, 2016
69.86
70.15
68.91
69.48
520,751
-0.49(-0.70%)
May 18, 2016
69.27
70.29
69.26
69.97
625,245
+0.44(+0.63%)
May 17, 2016
70.19
70.48
69.42
69.53
491,984
-0.72(-1.02%)
May 16, 2016
69.87
70.51
69.58
70.25
191,668
+0.51(+0.73%)
May 13, 2016
69.96
70.29
69.62
69.74
694,002
-0.31(-0.44%)
May 12, 2016
70.63
70.70
69.50
70.05
584,439
-0.29(-0.41%)
May 11, 2016
70.60
71.00
70.34
70.34
371,915
-0.42(-0.59%)
May 10, 2016
69.67
70.81
69.54
70.76
362,880
+1.42(+2.05%)
May 09, 2016
69.19
69.70
69.07
69.34
187,653
+0.15(+0.22%)
May 06, 2016
68.22
69.22
68.21
69.19
212,196
+0.63(+0.92%)
May 05, 2016
69.12
69.28
68.44
68.56
222,704
-0.33(-0.48%)
May 04, 2016
68.62
69.07
68.51
68.89
334,522
-0.19(-0.28%)
May 03, 2016
69.46
69.70
68.98
69.08
231,656
-1.09(-1.55%)
May 02, 2016
69.48
70.22
69.19
70.17
291,225
+0.71(+1.02%)
Apr 29, 2016
69.87
70.06
68.74
69.46
441,563
+0.65(+0.94%)
Apr 28, 2016
69.50
70.33
68.71
68.81
557,743
+0.06(+0.09%)
Apr 27, 2016
68.56
68.86
68.16
68.75
430,510
-0.18(-0.26%)
Apr 26, 2016
69.23
69.26
68.70
68.93
349,621
-0.13(-0.19%)
Apr 25, 2016
69.17
69.47
68.82
69.06
309,940
-0.30(-0.43%)
Apr 22, 2016
69.41
69.76
68.87
69.36
366,201
-0.72(-1.03%)
Apr 21, 2016
69.90
70.39
69.86
70.08
379,683
+0.45(+0.65%)
Apr 20, 2016
69.01
69.91
68.75
69.63
507,270
+0.67(+0.97%)
Apr 19, 2016
69.83
69.83
68.43
68.96
542,052
-1.16(-1.65%)
Apr 18, 2016
69.18
70.12
69.08
70.12
392,696
+0.72(+1.04%)
Apr 15, 2016
69.52
69.55
69.12
69.40
196,183
-0.12(-0.17%)
Apr 14, 2016
69.39
69.85
69.23
69.52
322,237
+0.24(+0.35%)
Apr 13, 2016
68.19
69.36
68.16
69.28
547,571
+1.64(+2.42%)
Apr 12, 2016
67.28
67.75
66.66
67.64
469,098
+0.45(+0.67%)
Apr 11, 2016
67.90
68.24
67.18
67.19
328,574
-0.41(-0.61%)
Apr 08, 2016
68.35
68.37
67.20
67.60
320,069
-0.30(-0.44%)
Apr 07, 2016
68.68
68.84
67.60
67.90
372,721
-1.17(-1.69%)
Apr 06, 2016
68.04
69.12
68.04
69.07
303,269
+1.09(+1.60%)
Apr 05, 2016
68.09
68.40
67.84
67.98
1,397,861
-0.50(-0.73%)
Apr 04, 2016
68.73
68.88
68.22
68.48
237,547
-0.28(-0.41%)
Apr 01, 2016
67.81
68.80
67.79
68.76
440,302
+0.47(+0.69%)
Mar 31, 2016
68.27
68.67
68.05
68.29
227,887
-0.05(-0.07%)
Mar 30, 2016
68.50
68.94
68.20
68.34
774,577
+0.28(+0.41%)
Mar 29, 2016
66.67
68.19
66.38
68.06
521,638
+1.28(+1.92%)
Mar 28, 2016
67.14
67.14
66.53
66.78
713,750
-0.21(-0.31%)
Mar 24, 2016
66.52
66.99
66.99
66.99
450,900
+0.07(+0.10%)
Mar 23, 2016
67.65
67.76
66.76
66.92
278,693
-0.78(-1.15%)
Mar 22, 2016
67.28
67.97
67.28
67.70
505,007
-0.15(-0.22%)
Mar 21, 2016
67.33
67.92
67.29
67.85
246,450
+0.43(+0.64%)
Mar 18, 2016
67.63
67.63
67.06
67.42
318,602
+0.07(+0.10%)
Mar 17, 2016
67.24
67.69
66.95
67.35
412,044
+0.06(+0.09%)
Mar 16, 2016
66.55
67.50
66.47
67.29
463,079
+0.46(+0.69%)
Mar 15, 2016
67.01
67.01
66.45
66.83
249,605
-0.55(-0.82%)
Mar 14, 2016
66.99
67.54
66.98
67.38
301,720
+0.18(+0.27%)
Mar 11, 2016
66.42
67.25
66.31
67.20
316,561
+1.37(+2.08%)
Mar 10, 2016
66.75
66.97
64.94
65.83
330,629
-0.58(-0.87%)
Mar 09, 2016
66.37
66.48
65.66
66.41
261,035
+0.34(+0.51%)
Mar 08, 2016
66.72
67.04
65.98
66.07
485,518
-1.07(-1.59%)
Mar 07, 2016
67.63
67.90
66.57
67.14
458,815
-0.74(-1.09%)
Mar 04, 2016
67.80
68.07
67.49
67.88
538,901
+0.08(+0.12%)
Mar 03, 2016
67.44
67.80
67.14
67.80
787,062
+0.19(+0.28%)
Mar 02, 2016
67.19
67.61
67.00
67.61
658,721
+0.26(+0.39%)
Mar 01, 2016
65.91
67.35
65.70
67.35
413,423
+2.02(+3.09%)
Feb 29, 2016
65.52
66.34
65.33
65.33
352,586
-0.26(-0.40%)
Feb 26, 2016
65.45
65.78
65.20
65.59
946,935
+0.62(+0.95%)
Feb 25, 2016
64.48
64.98
63.85
64.97
454,096
+0.94(+1.47%)
Feb 24, 2016
62.65
64.13
61.91
64.03
1,276,177
+0.58(+0.91%)
Feb 23, 2016
64.18
64.38
63.26
63.45
1,393,062
-1.07(-1.66%)
Feb 22, 2016
63.81
64.71
63.76
64.52
1,167,031
+1.32(+2.09%)
Feb 19, 2016
62.37
63.47
62.04
63.20
1,155,076
+0.49(+0.78%)
Feb 18, 2016
63.60
63.69
62.59
62.71
852,287
-0.61(-0.96%)
Feb 17, 2016
61.85
63.40
61.69
63.32
1,092,605
+1.91(+3.11%)
Feb 16, 2016
60.58
61.44
60.39
61.41
797,922
+1.75(+2.93%)
Feb 12, 2016
59.51
59.66
59.66
59.66
2,716,800
+0.82(+1.39%)
Feb 11, 2016
57.58
59.29
57.39
58.84
1,360,557
+0.63(+1.08%)
Feb 10, 2016
58.27
59.72
58.05
58.21
1,199,239
+0.88(+1.53%)
Feb 09, 2016
56.99
59.20
56.60
57.33
2,333,350
-0.57(-0.98%)
Feb 08, 2016
58.58
58.58
56.73
57.90
3,034,930
-2.10(-3.50%)
Feb 05, 2016
63.21
63.21
59.74
60.00
1,855,280
-4.63(-7.16%)
Feb 04, 2016
64.00
64.85
63.28
64.63
982,799
+0.36(+0.56%)
Feb 03, 2016
65.55
65.55
62.83
64.27
1,438,095
-0.85(-1.31%)
Feb 02, 2016
66.81
66.91
64.76
65.12
775,237
-1.73(-2.59%)
Feb 01, 2016
65.94
67.09
65.79
66.85
1,095,118
+0.78(+1.18%)
Jan 29, 2016
64.85
66.16
64.85
66.07
484,387
+0.69(+1.06%)
Jan 28, 2016
65.83
65.86
64.16
65.38
784,568
+1.41(+2.20%)
Jan 27, 2016
65.31
65.62
63.69
63.97
764,691
-1.65(-2.51%)
Jan 26, 2016
65.42
65.82
64.57
65.62
398,495
+0.47(+0.72%)
Jan 25, 2016
66.08
66.36
65.06
65.15
801,072
-1.13(-1.70%)
Jan 22, 2016
65.88
66.46
65.64
66.28
870,802
+1.62(+2.51%)
Jan 21, 2016
64.73
65.86
63.76
64.66
612,365
+0.11(+0.17%)
Jan 20, 2016
63.87
65.23
61.79
64.55
3,085,835
-0.39(-0.60%)
Jan 19, 2016
65.72
66.06
64.13
64.94
2,566,265
+0.00(+0.00%)
Jan 15, 2016
65.01
64.94
64.94
64.94
5,720,000
-2.16(-3.22%)
Jan 14, 2016
66.01
67.65
64.38
67.10
1,433,601
+1.28(+1.94%)
Jan 13, 2016
69.01
69.11
65.48
65.82
913,537
-2.87(-4.18%)
Jan 12, 2016
68.80
69.42
67.73
68.69
2,253,043
+0.59(+0.87%)
Jan 11, 2016
68.62
68.81
66.93
68.10
1,782,317
-0.12(-0.18%)
Jan 08, 2016
69.75
70.04
68.09
68.22
1,127,323
-0.79(-1.14%)
Jan 07, 2016
70.26
71.04
68.68
69.01
4,266,851
-2.66(-3.71%)
Jan 06, 2016
70.90
72.06
70.72
71.67
1,387,127
-0.41(-0.57%)
Jan 05, 2016
72.70
72.87
71.75
72.08
536,532
-0.25(-0.35%)
Jan 04, 2016
72.97
72.99
71.47
72.33
1,467,712
-2.28(-3.06%)
Dec 31, 2015
75.25
74.61
74.61
74.61
305,300
-0.88(-1.17%)
Dec 30, 2015
76.13
76.19
75.47
75.49
1,048,079
-0.71(-0.93%)
Dec 29, 2015
75.58
76.36
75.58
76.20
427,846
+0.99(+1.31%)
Dec 28, 2015
74.89
75.22
74.52
75.21
576,988
+0.16(+0.22%)
Dec 24, 2015
75.01
75.05
75.05
75.05
135,300
-0.03(-0.04%)
Dec 23, 2015
74.97
75.19
74.74
75.08
444,399
+0.42(+0.56%)
Dec 22, 2015
74.42
74.81
73.96
74.66
345,286
+0.64(+0.86%)
Dec 21, 2015
74.43
74.44
73.41
74.02
607,993
+0.12(+0.16%)
Dec 18, 2015
75.11
75.43
73.87
73.90
689,414
-1.42(-1.89%)
Dec 17, 2015
76.52
76.60
75.32
75.32
538,410
-0.80(-1.05%)
Dec 16, 2015
75.34
76.26
74.76
76.12
974,869
+1.36(+1.82%)
Dec 15, 2015
74.88
75.32
74.63
74.76
611,235
+0.53(+0.71%)
Dec 14, 2015
73.50
74.26
72.57
74.23
695,695
+0.89(+1.21%)
Dec 11, 2015
74.51
74.73
73.31
73.34
946,099
-2.07(-2.74%)
Dec 10, 2015
75.29
75.95
75.06
75.41
250,167
+0.21(+0.28%)
Dec 09, 2015
76.33
76.58
74.65
75.20
467,310
-1.30(-1.70%)
Dec 08, 2015
75.27
76.70
75.08
76.50
356,654
+0.38(+0.50%)
Dec 07, 2015
77.19
77.20
75.72
76.12
498,334
-0.99(-1.28%)
Dec 04, 2015
76.07
77.15
75.94
77.11
465,424
+1.18(+1.55%)
Dec 03, 2015
77.41
77.60
75.43
75.93
573,309
-1.30(-1.68%)
Dec 02, 2015
77.34
78.09
76.93
77.23
731,882
-0.02(-0.03%)
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
.