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
)
201.84
-0.70 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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
.