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 (%)
Dec 29, 2023
187.99
188.51
185.98
186.55
277,565
-1.84(-0.98%)
Dec 28, 2023
188.26
188.83
187.82
188.39
434,253
+0.29(+0.15%)
Dec 27, 2023
188.45
189.06
187.45
188.10
268,699
-0.03(-0.02%)
Dec 26, 2023
187.83
188.47
187.44
188.13
442,780
+0.43(+0.23%)
Dec 22, 2023
188.18
188.82
186.62
187.70
411,317
+0.08(+0.04%)
Dec 21, 2023
186.60
187.69
185.75
187.62
526,496
+2.86(+1.55%)
Dec 20, 2023
186.80
188.81
184.55
184.76
367,437
-2.67(-1.42%)
Dec 19, 2023
186.50
187.72
186.40
187.43
213,788
+1.68(+0.90%)
Dec 18, 2023
183.56
186.44
183.49
185.75
329,562
+2.42(+1.32%)
Dec 15, 2023
182.37
183.91
181.91
183.33
415,439
+0.80(+0.44%)
Dec 14, 2023
182.46
183.75
180.34
182.53
2,129,517
+1.61(+0.89%)
Dec 13, 2023
178.00
181.06
176.79
180.92
2,982,579
+3.39(+1.91%)
Dec 12, 2023
176.19
177.63
175.36
177.53
190,187
+0.96(+0.54%)
Dec 11, 2023
175.30
176.88
174.73
176.57
2,369,662
+0.95(+0.54%)
Dec 08, 2023
173.19
176.01
173.19
175.62
371,245
+1.22(+0.70%)
Dec 07, 2023
173.15
174.81
172.78
174.40
1,042,224
+2.28(+1.32%)
Dec 06, 2023
173.92
174.84
172.04
172.12
966,562
-0.91(-0.53%)
Dec 05, 2023
172.18
173.73
171.61
173.03
1,002,126
-0.38(-0.22%)
Dec 04, 2023
172.75
173.64
171.65
173.41
2,235,468
-1.21(-0.69%)
Dec 01, 2023
171.13
174.71
170.52
174.62
1,160,337
+3.04(+1.77%)
Nov 30, 2023
172.35
173.28
169.90
171.58
1,490,453
+0.83(+0.49%)
Nov 29, 2023
171.08
172.62
170.62
170.75
390,477
+1.14(+0.67%)
Nov 28, 2023
167.73
169.65
167.30
169.61
1,342,043
+1.28(+0.76%)
Nov 27, 2023
168.06
169.49
167.80
168.33
644,176
-0.13(-0.08%)
Nov 24, 2023
167.95
168.46
167.51
168.46
483,621
+0.12(+0.07%)
Nov 22, 2023
167.79
169.23
167.68
168.34
688,347
+1.61(+0.97%)
Nov 21, 2023
166.71
167.22
165.71
166.73
774,062
-1.26(-0.75%)
Nov 20, 2023
165.80
168.38
165.79
167.99
417,741
+1.97(+1.19%)
Nov 17, 2023
165.22
166.08
164.86
166.02
403,631
+0.69(+0.42%)
Nov 16, 2023
164.84
165.49
164.00
165.33
595,610
-1.63(-0.98%)
Nov 15, 2023
167.37
168.43
166.23
166.96
1,007,948
+0.73(+0.44%)
Nov 14, 2023
164.11
166.67
164.06
166.23
1,481,789
+5.63(+3.51%)
Nov 13, 2023
160.01
161.30
159.63
160.60
2,513,839
-0.36(-0.22%)
Nov 10, 2023
158.09
161.06
157.50
160.96
625,450
+2.59(+1.64%)
Nov 09, 2023
160.89
161.21
158.11
158.37
927,146
-2.26(-1.41%)
Nov 08, 2023
160.90
161.17
159.62
160.63
1,002,267
-0.60(-0.37%)
Nov 07, 2023
159.63
162.09
159.19
161.23
339,327
+3.17(+2.01%)
Nov 06, 2023
159.26
159.65
156.55
158.06
260,930
-0.96(-0.60%)
Nov 03, 2023
156.31
159.47
156.31
159.02
565,437
+3.62(+2.33%)
Nov 02, 2023
155.88
156.40
154.25
155.40
1,185,748
+1.64(+1.07%)
Nov 01, 2023
152.67
153.79
151.64
153.76
836,533
+0.92(+0.60%)
Oct 31, 2023
152.18
153.18
150.75
152.84
703,368
+1.86(+1.23%)
Oct 30, 2023
150.21
151.65
149.29
150.98
793,549
+1.98(+1.33%)
Oct 27, 2023
149.79
150.50
148.31
149.00
1,008,691
+1.21(+0.82%)
Oct 26, 2023
149.47
150.46
146.65
147.79
2,156,344
-2.75(-1.83%)
Oct 25, 2023
155.01
155.26
150.21
150.54
959,026
-6.97(-4.43%)
Oct 24, 2023
156.34
158.40
155.83
157.51
568,612
+2.44(+1.57%)
Oct 23, 2023
154.14
156.89
152.99
155.07
825,827
-0.20(-0.13%)
Oct 20, 2023
158.07
158.36
154.94
155.27
455,138
-3.13(-1.98%)
Oct 19, 2023
160.29
161.39
158.03
158.40
521,162
+0.01(+0.01%)
Oct 18, 2023
160.47
161.38
157.99
158.39
580,166
-3.45(-2.13%)
Oct 17, 2023
159.74
162.66
159.74
161.84
401,200
+0.34(+0.21%)
Oct 16, 2023
159.16
162.02
159.12
161.50
325,006
+3.28(+2.07%)
Oct 13, 2023
161.06
161.34
157.61
158.22
465,830
-2.69(-1.67%)
Oct 12, 2023
163.61
163.61
159.93
160.91
665,707
-2.56(-1.57%)
Oct 11, 2023
163.55
164.52
162.17
163.47
276,192
+0.49(+0.30%)
Oct 10, 2023
161.80
164.36
161.36
162.98
1,519,495
+1.42(+0.88%)
Oct 09, 2023
158.61
162.00
158.18
161.56
397,130
+1.19(+0.74%)
Oct 06, 2023
154.75
160.81
154.75
160.37
419,134
+3.89(+2.49%)
Oct 05, 2023
157.76
157.98
154.77
156.48
337,232
-1.50(-0.95%)
Oct 04, 2023
157.05
158.39
156.49
157.98
807,784
+1.43(+0.91%)
Oct 03, 2023
159.10
160.12
155.78
156.55
1,649,572
-3.80(-2.37%)
Oct 02, 2023
159.70
161.50
159.20
160.35
310,701
+0.74(+0.46%)
Sep 29, 2023
160.88
162.12
159.27
159.61
447,761
+0.53(+0.33%)
Sep 28, 2023
156.43
159.89
156.02
159.08
396,714
+1.12(+0.71%)
Sep 27, 2023
157.43
158.96
156.08
157.96
266,201
+1.27(+0.81%)
Sep 26, 2023
158.07
158.81
156.29
156.69
400,386
-2.68(-1.68%)
Sep 25, 2023
157.88
159.60
158.73
159.37
416,535
+0.64(+0.40%)
Sep 22, 2023
159.67
160.64
158.59
158.73
344,570
+0.09(+0.06%)
Sep 21, 2023
160.72
161.43
158.59
158.64
362,387
-4.65(-2.85%)
Sep 20, 2023
166.11
166.89
163.27
163.29
399,820
-2.29(-1.38%)
Sep 19, 2023
165.95
166.05
163.70
165.58
447,846
-0.88(-0.53%)
Sep 18, 2023
166.42
167.64
166.15
166.46
245,069
-0.63(-0.38%)
Sep 15, 2023
169.04
169.34
166.39
167.09
895,426
-2.70(-1.59%)
Sep 14, 2023
170.37
170.63
168.66
169.79
523,863
+0.16(+0.09%)
Sep 13, 2023
170.34
170.92
169.08
169.63
303,431
-0.86(-0.50%)
Sep 12, 2023
171.31
172.73
170.49
170.49
359,380
-1.98(-1.15%)
Sep 11, 2023
171.41
172.77
171.29
172.47
298,052
+1.94(+1.14%)
Sep 08, 2023
170.48
171.37
169.90
170.53
2,338,134
+0.16(+0.09%)
Sep 07, 2023
168.24
170.60
168.07
170.37
1,058,297
-0.01(-0.01%)
Sep 06, 2023
170.84
171.86
169.35
170.38
887,665
-1.04(-0.61%)
Sep 05, 2023
170.37
171.89
170.07
171.42
1,801,342
+0.51(+0.30%)
Sep 01, 2023
171.38
172.09
170.25
170.91
399,743
+1.38(+0.81%)
Aug 31, 2023
168.40
170.57
168.40
169.53
606,956
+2.50(+1.50%)
Aug 30, 2023
165.90
167.28
165.36
167.03
317,819
+0.87(+0.52%)
Aug 29, 2023
162.63
166.43
162.63
166.16
558,765
+3.13(+1.92%)
Aug 28, 2023
163.03
163.84
162.17
163.03
336,175
+0.88(+0.54%)
Aug 25, 2023
160.58
162.82
158.96
162.15
603,087
+1.99(+1.24%)
Aug 24, 2023
165.61
165.83
160.08
160.16
478,404
-4.20(-2.56%)
Aug 23, 2023
162.18
165.06
162.05
164.36
373,996
+2.58(+1.59%)
Aug 22, 2023
161.85
162.59
161.06
161.78
386,637
+0.61(+0.38%)
Aug 21, 2023
160.33
161.85
159.54
161.17
285,166
+1.18(+0.74%)
Aug 18, 2023
157.53
160.55
157.26
159.99
644,740
-0.05(-0.03%)
Aug 17, 2023
161.92
162.21
159.79
160.04
374,235
-1.37(-0.85%)
Aug 16, 2023
162.54
163.42
161.33
161.41
469,164
-1.83(-1.12%)
Aug 15, 2023
164.78
165.26
162.87
163.24
250,245
-2.57(-1.55%)
Aug 14, 2023
163.83
165.82
163.27
165.81
321,086
+1.50(+0.91%)
Aug 11, 2023
163.90
165.34
163.56
164.31
913,185
-0.88(-0.53%)
Aug 10, 2023
166.31
168.10
164.20
165.19
740,821
+0.51(+0.31%)
Aug 09, 2023
167.19
167.38
164.05
164.68
401,497
-2.16(-1.29%)
Aug 08, 2023
165.87
167.20
164.25
166.84
694,227
-2.16(-1.28%)
Aug 07, 2023
168.01
169.06
166.09
169.00
556,830
+1.78(+1.06%)
Aug 04, 2023
169.73
170.22
167.01
167.22
1,032,734
+1.08(+0.65%)
Aug 03, 2023
165.62
167.17
165.37
166.14
640,377
-1.65(-0.98%)
Aug 02, 2023
170.21
170.23
166.63
167.79
914,676
-5.19(-3.00%)
Aug 01, 2023
172.75
173.65
171.50
172.98
440,830
-0.73(-0.42%)
Jul 31, 2023
172.11
174.21
172.11
173.71
380,344
+2.06(+1.20%)
Jul 28, 2023
169.77
172.14
169.49
171.65
779,421
+3.58(+2.13%)
Jul 27, 2023
172.50
172.91
167.59
168.07
552,200
-1.42(-0.84%)
Jul 26, 2023
168.42
170.10
167.64
169.49
442,443
+0.60(+0.36%)
Jul 25, 2023
168.72
169.89
168.71
168.89
405,423
+0.75(+0.45%)
Jul 24, 2023
168.64
169.19
167.02
168.14
624,701
-0.30(-0.18%)
Jul 21, 2023
169.93
170.77
167.95
168.44
366,952
-0.24(-0.14%)
Jul 20, 2023
172.13
173.06
168.39
168.68
706,133
-5.95(-3.41%)
Jul 19, 2023
175.00
176.62
173.89
174.63
1,077,205
+0.87(+0.50%)
Jul 18, 2023
172.37
174.11
171.48
173.76
1,990,877
+1.50(+0.87%)
Jul 17, 2023
170.45
172.93
170.16
172.26
650,306
+1.66(+0.97%)
Jul 14, 2023
171.74
173.17
170.05
170.60
766,933
-1.73(-1.00%)
Jul 13, 2023
170.00
172.68
169.98
172.33
655,219
+3.89(+2.31%)
Jul 12, 2023
169.00
169.29
166.75
168.44
500,348
+1.52(+0.91%)
Jul 11, 2023
164.20
167.26
164.00
166.92
417,772
+3.48(+2.13%)
Jul 10, 2023
161.41
163.47
160.73
163.44
478,105
+1.66(+1.03%)
Jul 07, 2023
161.47
163.54
161.40
161.78
419,289
+0.54(+0.33%)
Jul 06, 2023
161.96
162.03
159.82
161.24
448,459
-3.02(-1.84%)
Jul 05, 2023
163.17
164.78
162.84
164.26
2,158,046
+0.42(+0.26%)
Jul 03, 2023
163.25
164.07
162.88
163.84
273,034
+0.85(+0.52%)
Jun 30, 2023
163.04
164.42
162.97
162.99
317,785
+1.72(+1.07%)
Jun 29, 2023
162.36
162.74
160.65
161.27
615,685
-1.27(-0.78%)
Jun 28, 2023
160.26
163.44
160.17
162.54
643,254
+2.15(+1.34%)
Jun 27, 2023
158.46
161.11
157.87
160.39
273,588
+2.70(+1.71%)
Jun 26, 2023
159.00
161.30
157.66
157.69
274,600
-1.89(-1.18%)
Jun 23, 2023
159.14
160.48
158.48
159.58
362,231
-1.56(-0.97%)
Jun 22, 2023
158.41
161.20
158.09
161.14
299,650
+1.94(+1.22%)
Jun 21, 2023
161.74
162.10
158.44
159.20
583,134
-3.24(-1.99%)
Jun 20, 2023
161.64
163.74
160.80
162.44
525,146
-0.27(-0.17%)
Jun 16, 2023
165.23
165.48
162.50
162.71
1,444,706
-1.84(-1.12%)
Jun 15, 2023
160.67
165.03
160.34
164.55
920,712
+22.91(+16.17%)
May 08, 2023
140.06
141.96
140.06
141.64
298,981
+1.67(+1.19%)
May 05, 2023
138.96
140.27
138.89
139.97
208,554
+1.73(+1.25%)
May 04, 2023
138.32
139.24
137.79
138.24
292,581
+0.45(+0.33%)
May 03, 2023
138.96
140.35
137.63
137.79
323,142
-0.88(-0.63%)
May 02, 2023
140.84
141.10
138.07
138.67
714,709
-2.79(-1.97%)
May 01, 2023
141.90
142.11
140.77
141.46
282,482
-0.84(-0.59%)
Apr 28, 2023
141.20
142.31
139.56
142.30
441,097
-1.01(-0.70%)
Apr 27, 2023
142.52
144.02
141.51
143.31
415,095
+4.27(+3.07%)
Apr 26, 2023
139.90
141.27
138.69
139.04
476,485
+0.74(+0.54%)
Apr 25, 2023
141.42
141.42
138.27
138.30
868,737
-4.04(-2.84%)
Apr 24, 2023
143.09
144.09
141.22
142.34
312,420
-0.63(-0.44%)
Apr 21, 2023
142.30
143.32
141.33
142.97
266,968
+0.75(+0.53%)
Apr 20, 2023
142.33
143.94
141.80
142.22
223,110
-1.72(-1.19%)
Apr 19, 2023
143.16
144.58
142.97
143.94
341,641
-1.14(-0.79%)
Apr 18, 2023
146.53
146.73
144.57
145.08
282,200
-0.14(-0.10%)
Apr 17, 2023
144.84
145.65
144.13
145.22
294,144
-0.32(-0.22%)
Apr 14, 2023
144.73
146.42
143.76
145.54
239,639
-0.26(-0.18%)
Apr 13, 2023
143.35
146.05
143.35
145.80
297,227
+3.62(+2.55%)
Apr 12, 2023
145.20
145.71
142.05
142.18
483,868
-1.39(-0.97%)
Apr 11, 2023
143.88
144.46
142.35
143.57
238,478
-0.65(-0.45%)
Apr 10, 2023
143.09
144.36
142.16
144.22
265,208
-0.36(-0.25%)
Apr 06, 2023
142.54
144.75
141.18
144.58
303,775
+0.80(+0.56%)
Apr 05, 2023
146.57
146.57
142.53
143.78
363,125
-3.13(-2.13%)
Apr 04, 2023
147.55
148.00
146.19
146.91
241,249
+0.06(+0.04%)
Apr 03, 2023
146.52
147.10
145.23
146.85
343,937
-1.00(-0.68%)
Mar 31, 2023
144.76
147.94
144.34
147.85
221,945
+3.87(+2.69%)
Mar 30, 2023
144.09
144.79
143.19
143.98
271,122
+1.03(+0.72%)
Mar 29, 2023
141.97
143.17
141.49
142.95
389,122
+2.51(+1.79%)
Mar 28, 2023
141.04
141.37
139.50
140.44
242,792
-1.00(-0.71%)
Mar 27, 2023
142.55
143.50
140.75
141.44
354,496
-0.61(-0.43%)
Mar 24, 2023
141.37
142.10
140.18
142.05
225,181
+0.02(+0.01%)
Mar 23, 2023
142.00
144.50
140.58
142.03
483,706
+2.08(+1.49%)
Mar 22, 2023
143.11
144.92
139.88
139.95
334,136
-3.33(-2.32%)
Mar 21, 2023
140.64
143.69
140.60
143.28
290,689
+3.83(+2.75%)
Mar 20, 2023
138.92
139.73
137.79
139.45
526,415
+0.02(+0.01%)
Mar 17, 2023
140.61
141.54
138.37
139.43
502,602
-1.69(-1.20%)
Mar 16, 2023
136.79
141.21
136.74
141.12
808,367
+4.00(+2.92%)
Mar 15, 2023
133.69
137.20
133.66
137.12
690,207
+1.67(+1.23%)
Mar 14, 2023
135.11
136.22
133.87
135.45
452,172
+3.08(+2.33%)
Mar 13, 2023
130.22
134.08
128.50
132.37
797,642
+0.80(+0.61%)
Mar 10, 2023
134.87
135.17
130.82
131.57
731,131
-4.01(-2.96%)
Mar 09, 2023
139.12
140.66
135.31
135.58
477,759
-3.67(-2.64%)
Mar 08, 2023
139.16
140.12
137.90
139.25
516,982
-0.14(-0.10%)
Mar 07, 2023
140.86
142.32
139.28
139.39
467,623
-1.12(-0.80%)
Mar 06, 2023
141.72
143.56
140.49
140.51
337,249
-0.52(-0.37%)
Mar 03, 2023
138.08
141.19
138.08
141.03
498,552
+3.93(+2.87%)
Mar 02, 2023
135.59
137.40
135.04
137.10
357,108
+1.41(+1.04%)
Mar 01, 2023
136.71
137.67
135.39
135.69
1,337,930
-1.17(-0.85%)
Feb 28, 2023
136.28
137.95
136.28
136.86
396,999
+0.59(+0.43%)
Feb 27, 2023
137.08
137.58
135.82
136.27
358,609
+0.62(+0.46%)
Feb 24, 2023
135.69
136.54
134.60
135.65
313,790
-3.18(-2.29%)
Feb 23, 2023
139.88
139.88
136.21
138.83
458,715
-0.17(-0.12%)
Feb 22, 2023
138.64
140.19
137.90
139.00
329,497
+0.47(+0.34%)
Feb 21, 2023
139.48
140.79
138.37
138.53
286,977
-3.22(-2.27%)
Feb 17, 2023
143.66
143.70
140.32
141.75
275,265
-3.04(-2.10%)
Feb 16, 2023
145.08
147.73
144.60
144.79
546,732
-3.11(-2.10%)
Feb 15, 2023
144.52
147.99
144.52
147.90
379,234
+2.89(+1.99%)
Feb 14, 2023
142.28
145.71
141.23
145.01
386,682
+1.59(+1.11%)
Feb 13, 2023
141.25
143.89
140.44
143.42
250,717
+2.98(+2.12%)
Feb 10, 2023
141.90
142.54
139.29
140.44
481,421
-2.82(-1.97%)
Feb 09, 2023
147.61
147.61
142.64
143.26
331,367
-2.22(-1.53%)
Feb 08, 2023
147.78
148.37
144.85
145.48
304,494
-3.47(-2.33%)
Feb 07, 2023
145.46
149.54
144.29
148.95
383,277
+3.10(+2.13%)
Feb 06, 2023
146.41
147.83
145.43
145.85
367,942
-2.30(-1.55%)
Feb 03, 2023
148.03
152.61
147.75
148.15
724,630
-5.12(-3.34%)
Feb 02, 2023
150.16
154.88
150.00
153.27
1,262,353
+9.02(+6.25%)
Feb 01, 2023
140.39
145.10
139.34
144.25
535,287
+3.00(+2.12%)
Jan 31, 2023
138.67
141.31
138.67
141.25
297,718
+2.69(+1.94%)
Jan 30, 2023
139.61
140.71
138.00
138.56
412,288
-2.80(-1.98%)
Jan 27, 2023
138.17
142.40
138.10
141.36
337,524
+2.53(+1.82%)
Jan 26, 2023
137.69
138.85
136.00
138.83
320,465
+3.14(+2.31%)
Jan 25, 2023
133.39
136.09
131.77
135.69
549,907
-0.50(-0.37%)
Jan 24, 2023
136.55
138.36
135.94
136.19
399,615
-1.46(-1.06%)
Jan 23, 2023
134.69
137.70
133.80
137.65
436,007
+3.57(+2.66%)
Jan 20, 2023
130.53
134.18
129.92
134.08
444,776
+4.48(+3.46%)
Jan 19, 2023
129.37
130.62
128.69
129.60
404,568
-1.11(-0.85%)
Jan 18, 2023
133.80
134.85
130.65
130.71
402,448
-1.92(-1.45%)
Jan 17, 2023
132.21
133.02
130.64
132.63
317,195
+0.22(+0.17%)
Jan 13, 2023
129.49
132.73
129.37
132.41
411,664
+1.30(+0.99%)
Jan 12, 2023
130.85
131.36
127.75
131.11
300,298
+1.08(+0.83%)
Jan 11, 2023
127.46
130.09
127.12
130.03
574,826
+2.91(+2.29%)
Jan 10, 2023
124.65
127.22
124.36
127.12
332,626
+1.72(+1.37%)
Jan 09, 2023
124.98
127.80
124.98
125.40
388,040
+1.74(+1.41%)
Jan 06, 2023
122.28
124.14
119.81
123.66
522,388
+2.25(+1.85%)
Jan 05, 2023
123.43
123.43
121.04
121.41
332,677
-3.15(-2.53%)
Jan 04, 2023
125.15
125.56
122.92
124.56
473,934
+1.11(+0.90%)
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
.