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
)
202.52
+0.68 (+0.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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 (%)
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%)
Jan 03, 2023
125.06
126.56
122.21
123.45
464,882
+0.30(+0.24%)
Dec 30, 2022
121.07
123.15
120.84
123.15
403,926
+0.03(+0.02%)
Dec 29, 2022
120.19
123.43
119.96
123.12
345,846
+4.16(+3.50%)
Dec 28, 2022
119.63
120.79
118.57
118.96
450,639
-1.21(-1.01%)
Dec 27, 2022
121.44
121.68
119.20
120.17
401,554
-1.86(-1.52%)
Dec 23, 2022
121.23
122.40
120.24
122.03
353,715
-0.08(-0.07%)
Dec 22, 2022
123.07
123.17
119.80
122.11
485,844
-2.86(-2.29%)
Dec 21, 2022
123.65
125.75
122.32
124.97
381,650
+1.77(+1.44%)
Dec 20, 2022
121.83
124.08
121.22
123.20
370,188
+0.53(+0.43%)
Dec 19, 2022
125.04
125.29
122.19
122.67
344,798
-2.75(-2.19%)
Dec 16, 2022
125.44
126.69
124.42
125.42
1,636,917
-0.84(-0.67%)
Dec 15, 2022
128.76
129.20
125.58
126.26
600,897
-5.37(-4.08%)
Dec 14, 2022
131.69
133.61
130.06
131.63
535,618
-0.29(-0.22%)
Dec 13, 2022
135.46
136.32
130.46
131.92
964,928
+2.57(+1.99%)
Dec 12, 2022
127.15
129.35
127.02
129.35
667,642
+2.56(+2.02%)
Dec 09, 2022
126.63
128.53
126.12
126.79
473,356
-0.12(-0.09%)
Dec 08, 2022
125.57
127.64
124.34
126.91
449,643
+2.55(+2.05%)
Dec 07, 2022
124.67
125.87
123.25
124.36
588,588
-0.90(-0.72%)
Dec 06, 2022
128.09
128.09
124.25
125.26
376,867
-3.08(-2.40%)
Dec 05, 2022
131.18
132.00
127.85
128.34
510,262
-4.18(-3.15%)
Dec 02, 2022
130.99
133.13
130.74
132.52
400,673
-1.42(-1.06%)
Dec 01, 2022
132.44
134.75
131.82
133.94
411,120
+1.53(+1.16%)
Nov 30, 2022
125.32
132.47
125.12
132.41
800,777
+7.21(+5.76%)
Nov 29, 2022
126.26
126.73
124.75
125.20
578,520
-0.95(-0.75%)
Nov 28, 2022
126.95
128.58
125.71
126.15
745,829
-1.72(-1.35%)
Nov 25, 2022
127.72
128.27
127.30
127.87
151,498
-0.59(-0.46%)
Nov 23, 2022
126.08
128.86
125.78
128.46
659,132
+2.20(+1.74%)
Nov 22, 2022
125.11
126.28
123.01
126.26
388,976
+1.08(+0.86%)
Nov 21, 2022
126.57
127.15
124.37
125.18
431,878
-2.25(-1.77%)
Nov 18, 2022
129.84
129.97
126.25
127.43
363,302
-0.68(-0.53%)
Nov 17, 2022
127.73
129.37
126.92
128.11
526,806
-2.46(-1.88%)
Nov 16, 2022
132.90
132.90
130.06
130.57
354,265
-3.95(-2.94%)
Nov 15, 2022
135.09
136.01
132.71
134.52
527,770
+3.49(+2.66%)
Nov 14, 2022
131.12
133.31
130.21
131.03
392,617
-1.55(-1.17%)
Nov 11, 2022
127.35
133.42
126.98
132.58
736,764
+5.18(+4.07%)
Nov 10, 2022
123.24
127.54
122.72
127.40
820,440
+11.29(+9.72%)
Nov 09, 2022
118.54
118.58
115.90
116.11
735,421
-3.36(-2.81%)
Nov 08, 2022
119.00
121.52
117.65
119.47
1,088,547
+0.91(+0.77%)
Nov 07, 2022
118.53
118.98
116.55
118.56
744,219
+1.18(+1.01%)
Nov 04, 2022
120.19
120.55
114.86
117.38
962,591
-1.39(-1.17%)
Nov 03, 2022
119.92
121.48
118.53
118.77
463,769
-1.79(-1.48%)
Nov 02, 2022
126.74
126.88
120.54
120.56
577,800
-6.88(-5.40%)
Nov 01, 2022
131.06
131.55
127.18
127.44
300,974
-1.39(-1.08%)
Oct 31, 2022
129.83
130.76
127.94
128.83
1,337,204
-1.81(-1.39%)
Oct 28, 2022
128.13
130.77
127.12
130.64
356,111
+0.75(+0.58%)
Oct 27, 2022
131.38
132.86
129.61
129.89
562,426
-2.32(-1.75%)
Oct 26, 2022
132.29
136.01
131.55
132.21
1,157,112
-3.69(-2.72%)
Oct 25, 2022
131.67
136.31
131.67
135.90
936,084
+4.74(+3.61%)
Oct 24, 2022
131.03
131.67
128.02
131.16
492,196
+0.23(+0.18%)
Oct 21, 2022
127.42
131.05
126.49
130.93
1,186,174
+1.58(+1.22%)
Oct 20, 2022
128.70
132.70
128.52
129.35
1,068,153
+0.48(+0.37%)
Oct 19, 2022
129.19
131.12
127.98
128.87
476,254
-0.92(-0.71%)
Oct 18, 2022
131.61
132.26
128.32
129.79
503,340
+2.27(+1.78%)
Oct 17, 2022
124.57
128.08
124.57
127.52
1,671,555
+6.01(+4.95%)
Oct 14, 2022
126.70
127.61
121.33
121.51
775,355
-3.36(-2.69%)
Oct 13, 2022
120.00
125.67
118.56
124.87
1,675,115
+0.43(+0.35%)
Oct 12, 2022
123.90
125.12
122.34
124.44
839,449
+0.73(+0.59%)
Oct 11, 2022
125.63
126.49
122.00
123.71
1,033,989
-2.78(-2.20%)
Oct 10, 2022
129.27
129.32
124.97
126.49
469,870
-2.62(-2.03%)
Oct 07, 2022
132.22
132.30
128.46
129.11
546,941
-5.68(-4.21%)
Oct 06, 2022
134.27
136.52
133.87
134.79
675,188
-0.17(-0.13%)
Oct 05, 2022
132.70
135.63
131.36
134.96
601,665
-0.18(-0.13%)
Oct 04, 2022
132.01
135.27
132.01
135.14
988,286
+6.28(+4.87%)
Oct 03, 2022
127.51
129.72
126.10
128.86
487,317
+2.64(+2.09%)
Sep 30, 2022
127.11
130.19
126.04
126.22
865,249
-1.46(-1.14%)
Sep 29, 2022
128.47
128.93
126.22
127.68
592,764
-2.97(-2.27%)
Sep 28, 2022
126.37
131.16
126.24
130.65
663,846
+4.64(+3.68%)
Sep 27, 2022
127.04
128.66
124.59
126.01
524,325
+0.92(+0.74%)
Sep 26, 2022
125.99
128.80
124.97
125.09
490,449
-1.33(-1.05%)
Sep 23, 2022
127.51
128.19
124.58
126.42
887,729
-2.20(-1.71%)
Sep 22, 2022
130.46
131.22
128.28
128.62
741,363
-2.49(-1.90%)
Sep 21, 2022
134.25
136.57
131.09
131.11
563,259
-2.47(-1.85%)
Sep 20, 2022
134.56
135.65
133.24
133.58
380,320
-2.65(-1.95%)
Sep 19, 2022
134.28
136.34
133.92
136.23
486,591
+0.72(+0.53%)
Sep 16, 2022
135.90
135.95
134.03
135.51
1,030,068
-3.08(-2.22%)
Sep 15, 2022
138.48
141.63
137.82
138.59
711,016
-1.05(-0.75%)
Sep 14, 2022
138.59
139.77
136.90
139.64
1,008,843
+1.41(+1.02%)
Sep 13, 2022
140.45
140.87
137.88
138.23
1,114,500
-7.75(-5.31%)
Sep 12, 2022
144.52
146.45
144.52
145.98
771,326
+1.76(+1.22%)
Sep 09, 2022
141.78
144.51
141.75
144.22
366,036
+3.82(+2.72%)
Sep 08, 2022
137.05
140.88
136.68
140.40
447,088
+1.74(+1.25%)
Sep 07, 2022
134.91
138.97
134.67
138.66
560,377
+4.09(+3.04%)
Sep 06, 2022
136.09
136.34
133.31
134.57
673,515
-1.47(-1.08%)
Sep 02, 2022
138.92
140.00
135.29
136.04
720,616
-1.52(-1.10%)
Sep 01, 2022
137.00
138.10
134.02
137.56
499,869
-1.43(-1.03%)
Aug 31, 2022
141.68
142.71
138.84
138.99
683,316
-0.27(-0.19%)
Aug 30, 2022
141.23
142.35
137.75
139.26
486,093
-0.79(-0.56%)
Aug 29, 2022
140.15
142.48
139.71
140.05
427,633
-1.67(-1.18%)
Aug 26, 2022
147.48
148.06
141.72
141.72
541,711
-5.87(-3.98%)
Aug 25, 2022
144.85
147.62
144.31
147.59
509,756
+4.08(+2.84%)
Aug 24, 2022
141.95
144.87
141.88
143.51
282,652
+1.32(+0.93%)
Aug 23, 2022
142.79
145.10
142.09
142.19
472,112
-1.36(-0.95%)
Aug 22, 2022
144.99
145.81
143.10
143.55
504,356
-4.51(-3.05%)
Aug 19, 2022
150.68
150.68
147.23
148.06
489,568
-4.77(-3.12%)
Aug 18, 2022
152.33
153.39
151.00
152.83
330,469
+0.91(+0.60%)
Aug 17, 2022
153.12
153.82
150.95
151.92
382,933
-3.70(-2.38%)
Aug 16, 2022
155.06
156.66
152.82
155.62
236,311
-0.31(-0.20%)
Aug 15, 2022
154.08
156.42
154.08
155.93
490,565
+0.85(+0.55%)
Aug 12, 2022
153.30
155.13
152.49
155.08
296,781
+3.34(+2.20%)
Aug 11, 2022
155.31
156.71
151.24
151.74
396,185
-1.73(-1.13%)
Aug 10, 2022
151.94
153.67
151.16
153.47
483,573
+6.39(+4.34%)
Aug 09, 2022
149.10
149.20
146.14
147.08
892,207
-3.32(-2.21%)
Aug 08, 2022
150.26
153.94
149.85
150.40
579,781
+1.20(+0.80%)
Aug 05, 2022
146.36
150.20
146.06
149.20
1,911,432
+0.61(+0.41%)
Aug 04, 2022
147.69
148.69
146.20
148.59
420,682
+0.56(+0.38%)
Aug 03, 2022
144.39
148.43
144.39
148.03
574,950
+4.63(+3.23%)
Aug 02, 2022
141.64
145.10
141.29
143.40
394,117
+1.37(+0.96%)
Aug 01, 2022
140.74
144.03
139.12
142.03
351,602
+0.24(+0.17%)
Jul 29, 2022
140.24
142.07
138.92
141.79
433,495
+2.49(+1.79%)
Jul 28, 2022
137.29
139.30
135.05
139.30
407,579
+1.06(+0.77%)
Jul 27, 2022
134.38
138.92
133.85
138.24
812,792
+7.12(+5.43%)
Jul 26, 2022
134.26
134.26
130.80
131.12
656,494
-4.90(-3.60%)
Jul 25, 2022
137.26
137.28
134.88
136.02
250,221
-1.18(-0.86%)
Jul 22, 2022
140.84
142.96
136.39
137.20
524,935
-6.03(-4.21%)
Jul 21, 2022
140.40
143.23
139.55
143.23
498,353
+2.12(+1.50%)
Jul 20, 2022
137.08
141.94
137.08
141.11
525,610
+4.66(+3.42%)
Jul 19, 2022
133.81
136.64
132.27
136.45
380,315
+4.70(+3.57%)
Jul 18, 2022
133.40
135.37
131.25
131.75
510,544
-0.22(-0.17%)
Jul 15, 2022
129.87
132.20
128.80
131.97
309,499
+4.08(+3.19%)
Jul 14, 2022
128.90
129.48
126.32
127.89
353,210
-2.42(-1.86%)
Jul 13, 2022
127.81
131.94
126.96
130.31
424,032
-0.38(-0.29%)
Jul 12, 2022
133.28
135.18
129.99
130.69
361,939
-2.06(-1.55%)
Jul 11, 2022
135.78
135.78
132.16
132.75
230,682
-4.68(-3.41%)
Jul 08, 2022
136.17
139.00
134.87
137.43
277,509
-0.69(-0.50%)
Jul 07, 2022
134.72
138.49
134.56
138.12
378,908
+3.57(+2.65%)
Jul 06, 2022
135.09
136.52
133.20
134.55
810,532
-0.40(-0.30%)
Jul 05, 2022
127.76
135.02
126.41
134.95
713,735
+5.24(+4.04%)
Jul 01, 2022
126.98
129.81
126.42
129.71
600,937
+2.68(+2.11%)
Jun 30, 2022
128.56
128.95
124.28
127.03
475,700
-3.23(-2.48%)
Jun 29, 2022
130.28
131.43
128.50
130.26
522,901
-0.11(-0.08%)
Jun 28, 2022
136.17
137.53
130.28
130.37
389,676
-5.67(-4.17%)
Jun 27, 2022
138.89
139.49
135.29
136.04
517,045
-2.49(-1.80%)
Jun 24, 2022
133.23
138.54
133.05
138.53
1,896,775
+6.71(+5.09%)
Jun 23, 2022
128.86
132.29
127.50
131.82
518,672
+3.94(+3.08%)
Jun 22, 2022
125.66
130.38
125.60
127.88
531,513
+0.67(+0.53%)
Jun 21, 2022
127.52
129.79
127.04
127.21
495,432
+1.93(+1.54%)
Jun 17, 2022
122.74
126.51
122.51
125.28
1,309,071
+3.05(+2.50%)
Jun 16, 2022
124.77
125.55
121.28
122.23
691,240
-6.34(-4.93%)
Jun 15, 2022
125.72
130.51
125.38
128.57
985,576
+4.57(+3.69%)
Jun 14, 2022
125.74
126.86
122.89
124.00
772,607
-0.87(-0.70%)
Jun 13, 2022
127.81
129.25
124.40
124.87
1,054,931
-7.85(-5.91%)
Jun 10, 2022
135.62
136.19
132.17
132.72
1,200,344
-6.68(-4.79%)
Jun 09, 2022
143.58
144.69
139.38
139.40
443,677
-5.33(-3.68%)
Jun 08, 2022
144.17
146.53
144.04
144.73
320,661
+0.11(+0.08%)
Jun 07, 2022
141.42
144.93
141.10
144.62
524,185
+1.33(+0.93%)
Jun 06, 2022
144.88
145.90
142.18
143.29
423,607
+0.68(+0.48%)
Jun 03, 2022
144.24
145.44
142.15
142.61
407,421
-3.65(-2.50%)
Jun 02, 2022
139.12
146.79
138.90
146.26
463,233
+6.82(+4.89%)
Jun 01, 2022
141.82
143.94
138.30
139.44
394,002
-0.35(-0.25%)
May 31, 2022
140.91
141.47
137.96
139.79
1,051,035
-1.16(-0.82%)
May 27, 2022
137.67
140.98
137.59
140.95
794,125
+4.39(+3.21%)
May 26, 2022
132.14
137.56
131.43
136.56
1,442,759
+3.61(+2.72%)
May 25, 2022
129.12
134.21
129.12
132.95
476,745
+3.24(+2.50%)
May 24, 2022
132.49
132.91
127.95
129.71
632,673
-7.31(-5.33%)
May 23, 2022
137.09
137.59
134.00
137.02
404,180
+0.53(+0.39%)
May 20, 2022
138.70
139.35
132.36
136.49
698,097
-0.15(-0.11%)
May 19, 2022
133.88
138.76
133.88
136.64
889,690
+1.18(+0.87%)
May 18, 2022
140.15
141.24
134.80
135.46
443,120
-7.02(-4.93%)
May 17, 2022
142.41
143.79
138.65
142.48
477,815
+2.68(+1.92%)
May 16, 2022
143.02
144.37
139.47
139.80
377,881
-4.45(-3.08%)
May 13, 2022
139.38
144.62
139.19
144.25
741,059
+6.96(+5.07%)
May 12, 2022
133.64
140.59
132.45
137.29
1,081,653
+1.41(+1.04%)
May 11, 2022
139.17
142.66
135.61
135.88
756,909
-4.47(-3.18%)
May 10, 2022
143.08
144.44
136.96
140.35
548,615
+0.42(+0.30%)
May 09, 2022
144.04
145.98
139.21
139.93
676,878
-7.19(-4.89%)
May 06, 2022
149.77
151.23
144.51
147.12
497,502
-4.44(-2.93%)
May 05, 2022
159.15
159.15
149.79
151.56
567,979
-10.75(-6.62%)
May 04, 2022
156.95
162.50
152.58
162.31
500,322
+4.76(+3.02%)
May 03, 2022
157.70
159.65
156.41
157.55
547,561
-1.01(-0.64%)
May 02, 2022
154.40
158.65
153.00
158.56
519,413
+3.75(+2.42%)
Apr 29, 2022
159.86
162.79
154.58
154.81
359,883
-8.09(-4.97%)
Apr 28, 2022
158.96
164.02
156.38
162.90
392,608
+7.23(+4.64%)
Apr 27, 2022
157.20
160.08
155.00
155.67
451,312
-2.58(-1.63%)
Apr 26, 2022
163.15
163.55
158.15
158.25
331,444
-6.21(-3.78%)
Apr 25, 2022
160.14
164.47
159.97
164.46
368,173
+3.65(+2.27%)
Apr 22, 2022
164.46
166.19
160.42
160.81
320,574
-3.44(-2.09%)
Apr 21, 2022
172.11
173.73
163.75
164.25
337,041
-6.25(-3.67%)
Apr 20, 2022
176.67
176.76
170.09
170.50
378,880
-8.32(-4.65%)
Apr 19, 2022
173.67
179.38
173.32
178.82
336,268
+4.76(+2.73%)
Apr 18, 2022
175.32
175.66
171.63
174.06
333,108
-1.69(-0.96%)
Apr 14, 2022
180.79
181.18
175.67
175.75
272,542
-4.84(-2.68%)
Apr 13, 2022
175.58
181.07
175.25
180.59
368,684
+4.65(+2.64%)
Apr 12, 2022
180.20
182.45
175.19
175.94
4,550,307
-1.56(-0.88%)
Apr 11, 2022
177.15
179.81
175.72
177.50
175,262
-2.17(-1.21%)
Apr 08, 2022
181.49
182.33
179.33
179.67
224,581
-3.10(-1.70%)
Apr 07, 2022
182.62
184.89
178.84
182.77
254,289
-0.54(-0.29%)
Apr 06, 2022
187.13
187.23
181.42
183.31
261,414
-7.22(-3.79%)
Apr 05, 2022
195.61
195.99
189.76
190.53
270,106
-4.98(-2.55%)
Apr 04, 2022
190.55
196.00
190.45
195.51
221,291
+6.47(+3.42%)
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
.