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, 2021
236.77
237.31
229.02
229.82
365,751
-7.05(-2.98%)
Nov 29, 2021
237.45
238.00
234.64
236.87
482,547
+1.85(+0.79%)
Nov 26, 2021
236.72
238.03
234.21
235.02
293,785
-2.41(-1.02%)
Nov 24, 2021
233.80
237.85
232.60
237.43
230,778
+2.46(+1.05%)
Nov 23, 2021
236.04
237.41
231.80
234.97
297,502
-2.81(-1.18%)
Nov 22, 2021
245.13
245.20
237.31
237.78
261,669
-6.77(-2.77%)
Nov 19, 2021
247.76
248.28
244.44
244.55
212,257
-2.58(-1.04%)
Nov 18, 2021
248.44
247.27
244.67
247.13
189,206
-1.53(-0.62%)
Nov 17, 2021
250.50
251.53
248.42
248.66
286,570
-1.82(-0.73%)
Nov 16, 2021
249.02
250.84
248.23
250.48
138,557
+1.27(+0.51%)
Nov 15, 2021
248.80
250.38
248.40
249.21
148,706
+1.21(+0.49%)
Nov 12, 2021
244.02
248.01
243.54
248.00
135,383
+5.35(+2.20%)
Nov 11, 2021
244.46
245.27
242.57
242.65
268,995
-0.09(-0.04%)
Nov 10, 2021
246.92
242.74
231,954
-6.02(-2.42%)
Nov 09, 2021
249.07
249.38
246.13
248.76
191,339
-0.19(-0.08%)
Nov 08, 2021
249.00
250.31
248.70
248.95
136,560
+1.06(+0.43%)
Nov 05, 2021
248.71
249.85
247.42
247.89
135,635
+0.61(+0.25%)
Nov 04, 2021
245.97
248.58
245.67
247.28
175,039
+2.01(+0.82%)
Nov 03, 2021
243.16
245.36
242.31
245.27
153,935
+1.45(+0.59%)
Nov 02, 2021
245.21
245.30
242.49
243.82
196,541
-0.64(-0.26%)
Nov 01, 2021
244.71
245.00
243.03
244.46
160,403
-0.01(-0.00%)
Oct 29, 2021
241.59
244.60
241.59
244.47
203,832
+1.18(+0.49%)
Oct 28, 2021
241.33
243.76
240.12
243.29
165,337
+1.88(+0.78%)
Oct 27, 2021
243.59
244.62
241.32
241.41
171,719
-1.91(-0.78%)
Oct 26, 2021
245.98
243.32
381,646
-0.88(-0.36%)
Oct 25, 2021
243.63
244.82
241.79
244.20
143,969
+0.43(+0.18%)
Oct 22, 2021
246.05
246.89
242.43
243.77
172,906
-5.36(-2.15%)
Oct 21, 2021
247.33
249.51
247.01
249.13
145,133
+1.38(+0.56%)
Oct 20, 2021
249.07
249.75
246.44
247.75
218,474
-0.86(-0.35%)
Oct 19, 2021
247.22
249.03
246.39
248.61
169,814
+2.01(+0.82%)
Oct 18, 2021
243.77
246.60
243.63
246.60
142,483
+1.84(+0.75%)
Oct 15, 2021
244.98
245.41
243.43
244.76
185,096
+0.94(+0.39%)
Oct 14, 2021
242.85
244.83
242.76
243.82
192,302
+3.51(+1.46%)
Oct 13, 2021
238.21
240.63
238.01
240.31
162,781
+3.51(+1.48%)
Oct 12, 2021
236.87
237.63
235.35
236.80
235,709
+1.08(+0.46%)
Oct 11, 2021
237.43
239.06
235.70
235.72
107,824
-2.45(-1.03%)
Oct 08, 2021
241.15
241.36
238.01
238.17
162,188
-1.81(-0.75%)
Oct 07, 2021
239.38
242.05
239.34
239.98
194,026
+2.85(+1.20%)
Oct 06, 2021
232.01
237.50
231.70
237.13
266,919
+2.39(+1.02%)
Oct 05, 2021
232.38
236.13
232.32
234.74
229,316
+3.29(+1.42%)
Oct 04, 2021
237.14
237.14
229.44
231.45
370,279
-7.43(-3.11%)
Oct 01, 2021
236.85
239.35
234.96
238.88
313,653
+2.97(+1.26%)
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%)
Jul 01, 2021
244.69
246.26
243.19
245.04
289,721
+0.18(+0.07%)
Jun 30, 2021
246.33
246.33
244.66
244.86
113,415
-1.74(-0.71%)
Jun 29, 2021
246.09
246.66
244.80
246.60
194,185
+0.33(+0.13%)
Jun 28, 2021
244.54
246.36
244.53
246.27
238,219
+2.64(+1.08%)
Jun 25, 2021
244.18
244.47
242.08
243.63
188,813
+0.06(+0.02%)
Jun 24, 2021
243.01
245.13
242.89
243.57
297,698
+1.89(+0.78%)
Jun 23, 2021
240.67
242.37
240.38
241.68
300,061
+1.14(+0.47%)
Jun 22, 2021
237.25
240.83
237.08
240.54
162,856
+3.13(+1.32%)
Jun 21, 2021
236.91
238.23
234.11
237.41
373,533
+0.19(+0.08%)
Jun 18, 2021
236.49
238.48
236.09
237.22
225,933
-0.13(-0.05%)
Jun 17, 2021
232.31
238.13
232.31
237.35
224,281
+3.84(+1.64%)
Jun 16, 2021
234.04
235.60
230.73
233.51
150,992
-0.76(-0.32%)
Jun 15, 2021
236.26
236.27
233.76
234.27
129,656
-2.17(-0.92%)
Jun 14, 2021
234.79
236.44
234.05
236.44
193,169
+2.03(+0.87%)
Jun 11, 2021
233.49
234.46
232.93
234.41
174,459
+1.02(+0.44%)
Jun 10, 2021
230.37
233.48
229.82
233.39
172,401
+3.32(+1.44%)
Jun 09, 2021
231.93
232.34
230.07
230.07
94,049
-0.82(-0.36%)
Jun 08, 2021
231.05
232.38
229.43
230.89
150,839
+0.69(+0.30%)
Jun 07, 2021
227.35
230.45
227.32
230.20
208,878
+2.39(+1.05%)
Jun 04, 2021
225.33
228.17
225.33
227.81
133,249
+3.88(+1.73%)
Jun 03, 2021
224.55
225.45
222.85
223.93
190,140
-2.75(-1.21%)
Jun 02, 2021
226.19
227.18
225.53
226.68
112,230
+0.89(+0.39%)
Jun 01, 2021
227.17
227.24
223.97
225.79
114,509
-0.02(-0.01%)
May 28, 2021
226.09
227.75
225.69
225.81
127,753
+1.02(+0.45%)
May 27, 2021
225.00
225.78
222.67
224.79
249,193
-0.97(-0.43%)
May 26, 2021
224.50
226.23
224.50
225.76
128,995
+1.85(+0.83%)
May 25, 2021
224.86
225.31
223.43
223.91
114,668
+0.23(+0.10%)
May 24, 2021
221.30
224.52
221.03
223.68
169,630
+4.17(+1.90%)
May 21, 2021
221.63
222.11
219.42
219.51
171,356
-1.38(-0.62%)
May 20, 2021
216.83
221.16
216.75
220.89
226,435
+4.85(+2.24%)
May 19, 2021
211.58
216.28
211.37
216.04
236,584
+0.24(+0.11%)
May 18, 2021
217.19
219.27
215.67
215.80
199,407
-0.48(-0.22%)
May 17, 2021
215.02
216.73
213.66
216.28
219,038
-0.04(-0.02%)
May 14, 2021
212.63
216.72
212.18
216.32
295,410
+6.24(+2.97%)
May 13, 2021
212.31
213.52
207.62
210.08
387,460
-0.38(-0.18%)
May 12, 2021
213.60
215.09
209.22
210.46
391,790
-6.69(-3.08%)
May 11, 2021
209.31
217.74
208.99
217.15
366,149
+2.21(+1.03%)
May 10, 2021
218.22
218.22
214.87
214.94
290,056
-4.65(-2.12%)
May 07, 2021
220.00
222.24
219.02
219.59
349,590
+2.27(+1.04%)
May 06, 2021
217.14
217.62
214.00
217.32
238,116
-0.35(-0.16%)
May 05, 2021
220.74
222.48
216.84
217.67
204,020
-1.87(-0.85%)
May 04, 2021
222.73
222.91
215.97
219.54
439,892
-5.22(-2.32%)
May 03, 2021
229.68
229.99
224.54
224.76
223,745
-4.08(-1.78%)
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%)
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
.