Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Internet Index ETF FT (NY: FDN )

219.48 -2.14 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.