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 )

205.47 -0.02 (-0.01%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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, 2018 124.97 127.50 124.75 126.01 626,484 +3.97(+3.25%)
Oct 30, 2018 118.62 122.20 117.83 122.04 932,897 +2.54(+2.13%)
Oct 29, 2018 124.64 124.78 117.04 119.50 1,022,692 -2.67(-2.19%)
Oct 26, 2018 121.74 125.06 120.02 122.17 947,200 -3.48(-2.77%)
Oct 25, 2018 122.95 126.64 122.90 125.65 2,579,402 +4.34(+3.58%)
Oct 24, 2018 127.44 127.75 121.15 121.31 822,173 -6.14(-4.82%)
Oct 23, 2018 125.12 128.13 123.93 127.45 694,587 -0.51(-0.40%)
Oct 22, 2018 127.38 128.71 126.28 127.96 475,060 +1.08(+0.85%)
Oct 19, 2018 129.13 130.18 126.49 126.88 705,700 -1.50(-1.17%)
Oct 18, 2018 131.42 131.67 127.57 128.38 2,297,825 -3.46(-2.62%)
Oct 17, 2018 132.60 132.77 130.21 131.84 1,971,500 +0.45(+0.34%)
Oct 16, 2018 128.38 131.69 128.16 131.39 705,765 +4.37(+3.44%)
Oct 15, 2018 127.82 128.35 125.81 127.02 1,489,286 -0.96(-0.75%)
Oct 12, 2018 128.42 128.90 125.48 127.98 1,109,800 +3.59(+2.89%)
Oct 11, 2018 124.71 127.37 123.35 124.39 1,703,925 -1.10(-0.88%)
Oct 10, 2018 131.87 131.99 125.38 125.49 3,047,871 -6.90(-5.21%)
Oct 09, 2018 132.32 134.00 131.96 132.39 922,349 -0.29(-0.22%)
Oct 08, 2018 134.32 134.96 130.82 132.68 1,534,565 -2.42(-1.79%)
Oct 05, 2018 136.50 137.59 133.54 135.10 586,600 -1.47(-1.08%)
Oct 04, 2018 139.24 139.24 135.60 136.57 875,057 -3.12(-2.23%)
Oct 03, 2018 139.31 140.22 138.76 139.69 562,315 +0.92(+0.66%)
Oct 02, 2018 140.28 140.45 138.41 138.77 625,534 -1.82(-1.29%)
Oct 01, 2018 142.52 142.69 140.22 140.59 548,661 -0.95(-0.67%)
Sep 28, 2018 141.93 142.62 141.36 141.54 1,725,700 -0.83(-0.58%)
Sep 27, 2018 142.14 143.06 142.14 142.37 378,364 +0.71(+0.50%)
Sep 26, 2018 141.80 143.13 141.31 141.66 443,250 -0.11(-0.08%)
Sep 25, 2018 140.77 141.95 140.48 141.77 419,354 +0.96(+0.68%)
Sep 24, 2018 139.55 140.95 138.21 140.81 545,906 +0.68(+0.49%)
Sep 21, 2018 142.53 142.61 140.07 140.13 626,300 -1.78(-1.25%)
Sep 20, 2018 141.37 142.14 140.63 141.91 460,485 +1.22(+0.87%)
Sep 19, 2018 141.53 142.13 139.70 140.69 481,459 -0.55(-0.39%)
Sep 18, 2018 139.97 142.08 139.97 141.24 384,324 +1.44(+1.03%)
Sep 17, 2018 142.58 142.79 139.64 139.80 488,523 -3.04(-2.13%)
Sep 14, 2018 143.49 143.93 142.23 142.84 342,500 -0.33(-0.23%)
Sep 13, 2018 143.47 144.37 142.81 143.17 393,873 +0.24(+0.17%)
Sep 12, 2018 142.68 143.13 140.74 142.93 490,512 -0.16(-0.11%)
Sep 11, 2018 141.03 143.40 140.70 143.09 502,367 +1.61(+1.14%)
Sep 10, 2018 141.62 141.71 140.14 141.48 431,750 +0.61(+0.43%)
Sep 07, 2018 139.32 142.15 138.93 140.87 411,700 +0.80(+0.57%)
Sep 06, 2018 141.35 141.78 138.81 140.07 586,046 -1.06(-0.75%)
Sep 05, 2018 144.75 144.75 140.28 141.13 840,451 -3.92(-2.70%)
Sep 04, 2018 145.08 145.37 144.02 145.05 1,066,141 -0.64(-0.44%)
Aug 31, 2018 145.69 145.69 145.69 0 -0.13(-0.09%)
Aug 30, 2018 145.90 146.76 145.35 145.82 366,688 -0.34(-0.23%)
Aug 29, 2018 145.23 146.42 145.04 146.16 1,348,400 +1.10(+0.76%)
Aug 28, 2018 145.28 145.40 144.47 145.06 378,915 +0.20(+0.14%)
Aug 27, 2018 144.56 145.18 144.08 144.86 471,480 +1.36(+0.95%)
Aug 24, 2018 141.67 143.56 141.56 143.50 458,700 +2.64(+1.87%)
Aug 23, 2018 140.73 141.95 140.35 140.86 368,182 +0.21(+0.15%)
Aug 22, 2018 139.20 140.91 139.20 140.65 315,261 +1.11(+0.80%)
Aug 21, 2018 139.23 140.68 139.16 139.54 575,592 +0.30(+0.22%)
Aug 20, 2018 138.82 139.46 137.71 139.24 552,982 +0.84(+0.61%)
Aug 17, 2018 138.58 139.01 137.16 138.40 698,200 -0.53(-0.38%)
Aug 16, 2018 139.88 140.20 138.69 138.93 402,659 +0.22(+0.16%)
Aug 15, 2018 139.83 140.75 137.64 138.71 576,645 -2.23(-1.58%)
Aug 14, 2018 140.35 141.15 139.32 140.94 331,734 +1.17(+0.84%)
Aug 13, 2018 140.09 141.54 139.64 139.77 328,123 -0.38(-0.27%)
Aug 10, 2018 140.32 141.15 139.84 140.15 374,100 -1.05(-0.74%)
Aug 09, 2018 140.63 141.94 140.37 141.20 394,046 +0.75(+0.53%)
Aug 08, 2018 140.56 141.06 139.86 140.45 419,819 +0.08(+0.06%)
Aug 07, 2018 140.49 141.31 140.04 140.37 649,866 +0.48(+0.34%)
Aug 06, 2018 137.82 139.89 137.69 139.89 864,828 +2.08(+1.51%)
Aug 03, 2018 138.57 138.76 136.95 137.81 538,300 -0.55(-0.40%)
Aug 02, 2018 135.09 138.47 134.84 138.36 733,491 +1.95(+1.43%)
Aug 01, 2018 135.74 137.26 135.64 136.41 875,295 +1.01(+0.75%)
Jul 31, 2018 135.70 136.86 133.73 135.40 980,332 -0.15(-0.11%)
Jul 30, 2018 139.87 140.00 134.54 135.55 1,434,833 -4.33(-3.10%)
Jul 27, 2018 144.70 144.70 138.88 139.88 994,900 -4.42(-3.06%)
Jul 26, 2018 144.00 145.10 143.17 144.30 875,727 -3.35(-2.27%)
Jul 25, 2018 144.78 147.73 144.78 147.65 634,897 +3.10(+2.14%)
Jul 24, 2018 146.44 146.65 143.49 144.55 706,183 +0.04(+0.03%)
Jul 23, 2018 143.86 144.52 142.58 144.51 477,513 +0.47(+0.33%)
Jul 20, 2018 144.52 145.20 143.96 144.04 368,164 -0.44(-0.30%)
Jul 19, 2018 145.39 145.76 144.31 144.48 476,549 -1.64(-1.12%)
Jul 18, 2018 146.25 146.77 145.09 146.12 486,960 -0.18(-0.12%)
Jul 17, 2018 143.00 146.54 142.69 146.30 584,494 +1.22(+0.84%)
Jul 16, 2018 145.22 145.69 144.79 145.08 472,091 +0.00(+0.00%)
Jul 13, 2018 146.07 146.19 144.36 145.08 587,802 -0.99(-0.68%)
Jul 12, 2018 144.05 146.07 143.90 146.07 769,372 +2.87(+2.00%)
Jul 11, 2018 143.20 463,896 +0.49(+0.34%)
Jul 10, 2018 143.56 143.66 142.27 142.71 647,025 -0.72(-0.50%)
Jul 09, 2018 143.27 143.61 141.86 143.43 716,470 +1.22(+0.86%)
Jul 06, 2018 140.24 142.28 139.65 142.21 591,943 +2.06(+1.47%)
Jul 05, 2018 139.11 140.17 138.16 140.15 490,161 +1.99(+1.44%)
Jul 03, 2018 138.16 138.16 138.16 0 -1.47(-1.05%)
Jul 02, 2018 136.55 139.70 136.00 139.63 731,526 +1.98(+1.44%)
Jun 29, 2018 138.56 139.07 137.63 137.65 584,204 -0.22(-0.16%)
Jun 28, 2018 135.80 138.35 135.39 137.87 684,852 +1.98(+1.46%)
Jun 27, 2018 139.55 139.92 135.85 135.89 746,336 -2.79(-2.01%)
Jun 26, 2018 138.08 139.68 137.41 138.68 1,038,165 +1.15(+0.84%)
Jun 25, 2018 141.01 141.01 136.41 137.53 899,297 -4.41(-3.11%)
Jun 22, 2018 143.86 144.31 141.36 141.94 989,925 -1.29(-0.90%)
Jun 21, 2018 145.39 145.68 142.75 143.23 1,500,721 -1.68(-1.16%)
Jun 20, 2018 144.38 145.81 144.35 144.91 852,932 +1.44(+1.00%)
Jun 19, 2018 142.18 143.50 140.84 143.47 823,867 -0.45(-0.31%)
Jun 18, 2018 141.90 143.98 141.46 143.92 609,284 +1.09(+0.76%)
Jun 15, 2018 142.92 142.80 142.83 613,763 +0.03(+0.02%)
Jun 14, 2018 141.48 142.93 141.11 142.80 622,016 +2.06(+1.46%)
Jun 13, 2018 140.67 141.45 140.25 140.74 997,299 +0.47(+0.34%)
Jun 12, 2018 139.19 140.62 139.01 140.27 814,071 +1.51(+1.09%)
Jun 11, 2018 138.32 139.03 138.13 138.76 829,750 +0.67(+0.49%)
Jun 08, 2018 137.06 138.31 136.76 138.09 487,290 +0.48(+0.35%)
Jun 07, 2018 139.97 140.00 136.41 137.61 695,283 -2.14(-1.53%)
Jun 06, 2018 138.80 139.75 784,507 +0.31(+0.22%)
Jun 05, 2018 138.61 139.85 138.61 139.44 593,916 +1.23(+0.89%)
Jun 04, 2018 137.00 138.23 136.50 138.21 739,066 +1.48(+1.08%)
Jun 01, 2018 135.20 136.88 135.10 136.73 637,965 +2.32(+1.73%)
May 31, 2018 134.02 135.05 133.90 134.41 623,914 +0.50(+0.37%)
May 30, 2018 133.29 134.14 132.90 133.91 454,368 +1.50(+1.13%)
May 29, 2018 132.07 133.05 131.62 132.41 506,669 -0.27(-0.20%)
May 25, 2018 132.68 132.68 132.68 0 -0.24(-0.18%)
May 24, 2018 132.78 133.37 131.80 132.92 752,106 +0.11(+0.08%)
May 23, 2018 130.43 132.84 130.43 132.81 475,201 +1.27(+0.97%)
May 22, 2018 132.95 132.97 131.44 131.54 309,603 -0.94(-0.71%)
May 21, 2018 132.67 133.16 131.70 132.48 438,858 +0.93(+0.71%)
May 18, 2018 131.28 132.14 131.19 131.55 304,307 +0.16(+0.12%)
May 17, 2018 131.22 132.18 130.59 131.39 262,254 -0.01(-0.01%)
May 16, 2018 130.75 131.96 130.63 131.40 362,036 +0.69(+0.53%)
May 15, 2018 130.86 130.86 129.77 130.71 425,689 -1.03(-0.78%)
May 14, 2018 132.90 133.25 131.34 131.74 1,803,206 -0.85(-0.64%)
May 11, 2018 132.76 133.00 131.85 132.59 300,084 -0.20(-0.15%)
May 10, 2018 131.89 133.13 131.62 132.79 565,397 +1.39(+1.06%)
May 09, 2018 129.62 131.44 129.62 131.40 528,098 +2.82(+2.19%)
May 08, 2018 127.69 128.58 127.42 128.58 352,875 +0.79(+0.62%)
May 07, 2018 126.78 128.40 126.54 127.79 492,148 +1.65(+1.31%)
May 04, 2018 123.83 126.54 123.45 126.14 268,261 +1.45(+1.16%)
May 03, 2018 123.77 124.97 122.44 124.69 465,206 +0.37(+0.30%)
May 02, 2018 124.40 125.70 124.16 124.32 502,315 -0.24(-0.19%)
May 01, 2018 123.66 124.60 122.72 124.56 671,420 +0.72(+0.58%)
Apr 30, 2018 124.30 125.14 123.33 123.84 423,693 -0.12(-0.10%)
Apr 27, 2018 125.70 125.95 123.24 123.96 476,375 -0.03(-0.02%)
Apr 26, 2018 122.93 124.56 122.31 123.99 386,890 +2.72(+2.24%)
Apr 25, 2018 122.29 122.42 119.35 121.27 683,527 -0.91(-0.74%)
Apr 24, 2018 125.69 125.88 121.05 122.18 705,701 -3.20(-2.55%)
Apr 23, 2018 126.41 126.96 124.64 125.38 443,248 -0.46(-0.37%)
Apr 20, 2018 126.80 127.65 125.50 125.84 263,679 -1.06(-0.84%)
Apr 19, 2018 126.63 127.22 126.19 126.90 254,825 +0.23(+0.18%)
Apr 18, 2018 126.68 127.07 125.46 126.67 541,586 +0.24(+0.19%)
Apr 17, 2018 123.97 126.70 123.66 126.43 437,889 +4.11(+3.36%)
Apr 16, 2018 122.55 122.91 121.42 122.32 238,087 +0.68(+0.56%)
Apr 13, 2018 123.22 123.26 120.95 121.64 231,958 -0.87(-0.71%)
Apr 12, 2018 122.34 123.03 122.00 122.51 233,500 +1.07(+0.88%)
Apr 11, 2018 121.16 122.58 121.16 121.44 385,203 +0.04(+0.03%)
Apr 10, 2018 120.33 122.04 119.49 121.40 299,974 +2.73(+2.30%)
Apr 09, 2018 119.14 120.95 118.64 118.67 264,682 +0.38(+0.32%)
Apr 06, 2018 119.58 120.76 117.64 118.29 340,609 -2.51(-2.08%)
Apr 05, 2018 120.91 121.57 120.00 120.80 334,557 +1.43(+1.20%)
Apr 04, 2018 115.56 119.67 115.26 119.37 649,936 +1.48(+1.26%)
Apr 03, 2018 118.20 118.70 116.26 117.89 709,025 +0.66(+0.56%)
Apr 02, 2018 119.67 120.31 116.22 117.23 1,577,986 -3.27(-2.71%)
Mar 29, 2018 120.50 120.50 120.50 0 +2.72(+2.31%)
Mar 28, 2018 118.88 119.67 116.66 117.78 4,226,513 -1.82(-1.52%)
Mar 27, 2018 125.00 125.10 118.74 119.60 654,379 -4.82(-3.87%)
Mar 26, 2018 123.12 124.50 120.36 124.42 580,732 +3.62(+3.00%)
Mar 23, 2018 124.03 124.92 120.80 120.80 647,239 -3.23(-2.60%)
Mar 22, 2018 125.96 126.80 123.98 124.03 585,505 -3.34(-2.62%)
Mar 21, 2018 126.77 128.55 126.37 127.37 360,443 +0.21(+0.17%)
Mar 20, 2018 126.80 127.44 125.99 127.16 337,185 +0.25(+0.20%)
Mar 19, 2018 128.32 128.48 125.67 126.91 645,056 -2.96(-2.28%)
Mar 16, 2018 130.52 130.80 129.84 129.87 242,229 -0.51(-0.39%)
Mar 15, 2018 131.18 131.18 129.83 130.38 446,229 -0.52(-0.40%)
Mar 14, 2018 129.67 131.65 129.59 130.90 488,368 +1.70(+1.32%)
Mar 13, 2018 131.88 131.99 128.92 129.20 562,694 -2.05(-1.56%)
Mar 12, 2018 131.57 131.71 130.95 131.25 637,543 +0.23(+0.18%)
Mar 09, 2018 130.07 131.03 129.83 131.02 616,276 +2.13(+1.65%)
Mar 08, 2018 128.89 129.18 128.24 128.89 409,685 +0.33(+0.26%)
Mar 07, 2018 128.69 128.56 470,296 +1.56(+1.23%)
Mar 06, 2018 126.69 127.65 125.85 127.00 5,604,414 +0.96(+0.76%)
Mar 05, 2018 123.30 126.41 122.81 126.04 535,692 +2.24(+1.81%)
Mar 02, 2018 120.39 123.98 119.84 123.80 523,799 +2.10(+1.73%)
Mar 01, 2018 123.32 123.51 120.37 121.70 646,382 -1.41(-1.15%)
Feb 28, 2018 123.94 124.91 123.11 123.11 504,625 -0.12(-0.10%)
Feb 27, 2018 124.60 125.21 123.22 123.23 1,402,814 -1.25(-1.00%)
Feb 26, 2018 123.97 124.52 123.49 124.48 308,176 +1.18(+0.96%)
Feb 23, 2018 122.02 123.31 121.56 123.30 251,772 +2.15(+1.77%)
Feb 22, 2018 120.81 121.15 440,829 -0.58(-0.48%)
Feb 21, 2018 122.27 123.64 121.55 121.73 300,888 -0.27(-0.22%)
Feb 20, 2018 121.34 123.21 121.25 122.00 266,968 +0.01(+0.01%)
Feb 16, 2018 121.99 121.99 121.99 0 -0.86(-0.70%)
Feb 15, 2018 122.20 122.91 121.00 122.85 660,955 +2.03(+1.68%)
Feb 14, 2018 117.44 121.03 117.05 120.82 710,814 +2.77(+2.35%)
Feb 13, 2018 116.63 118.44 116.41 118.05 423,584 +0.89(+0.76%)
Feb 12, 2018 116.43 117.77 115.10 117.16 575,755 +1.77(+1.53%)
Feb 09, 2018 115.15 116.18 110.61 115.39 905,053 +0.95(+0.83%)
Feb 08, 2018 119.80 120.21 114.44 114.44 696,653 -3.71(-3.14%)
Feb 07, 2018 118.62 120.14 117.95 118.15 676,636 +0.07(+0.06%)
Feb 06, 2018 113.16 118.37 112.18 118.08 989,310 +1.14(+0.97%)
Feb 05, 2018 118.05 120.42 114.75 116.94 946,323 -2.79(-2.33%)
Feb 02, 2018 121.17 121.90 119.47 119.73 612,302 -2.07(-1.70%)
Feb 01, 2018 121.17 123.05 120.84 121.80 642,164 -0.06(-0.05%)
Jan 31, 2018 122.09 122.51 121.37 121.86 497,066 +0.17(+0.14%)
Jan 30, 2018 121.00 122.20 120.60 121.69 559,856 -0.49(-0.40%)
Jan 29, 2018 122.39 123.05 121.89 122.18 414,673 -0.24(-0.20%)
Jan 26, 2018 121.08 122.42 120.66 122.42 267,193 +1.88(+1.56%)
Jan 25, 2018 120.55 120.95 119.81 120.54 387,559 +0.66(+0.55%)
Jan 24, 2018 120.69 121.26 119.11 119.88 489,246 -0.27(-0.22%)
Jan 23, 2018 119.49 120.26 119.22 120.15 475,999 +1.56(+1.32%)
Jan 22, 2018 117.02 118.59 116.80 118.59 223,703 +1.65(+1.41%)
Jan 19, 2018 116.69 117.00 116.22 116.94 270,307 +0.83(+0.71%)
Jan 18, 2018 116.22 116.54 115.70 116.11 999,520 -0.01(-0.01%)
Jan 17, 2018 116.00 116.33 115.16 116.12 422,024 +0.75(+0.65%)
Jan 16, 2018 117.19 117.53 114.83 115.37 603,625 -1.06(-0.91%)
Jan 12, 2018 116.43 116.43 116.43 0 +1.03(+0.89%)
Jan 11, 2018 114.56 115.40 114.32 115.40 709,617 +1.18(+1.03%)
Jan 10, 2018 114.31 113.50 114.22 217,715 -0.27(-0.24%)
Jan 09, 2018 115.12 115.19 114.09 114.49 267,144 -0.29(-0.25%)
Jan 08, 2018 113.91 114.81 113.57 114.78 285,566 +0.77(+0.68%)
Jan 05, 2018 113.47 114.03 113.26 114.01 455,397 +1.09(+0.97%)
Jan 04, 2018 113.13 113.61 112.67 112.92 485,502 +0.28(+0.25%)
Jan 03, 2018 111.35 112.69 111.32 112.64 338,940 +1.57(+1.41%)
Jan 02, 2018 110.43 111.14 110.00 111.07 532,582 +1.19(+1.08%)
Dec 29, 2017 109.88 109.88 109.88 0 -0.73(-0.66%)
Dec 28, 2017 110.45 110.62 110.20 110.61 245,737 +0.44(+0.40%)
Dec 27, 2017 110.10 110.57 109.83 110.17 156,314 +0.08(+0.07%)
Dec 26, 2017 110.07 110.14 109.36 110.09 135,855 -0.12(-0.11%)
Dec 22, 2017 110.57 110.69 110.09 110.21 133,342 -0.49(-0.44%)
Dec 21, 2017 111.17 111.36 110.61 110.70 235,368 -0.22(-0.20%)
Dec 20, 2017 111.88 111.97 110.65 110.92 281,406 -0.64(-0.57%)
Dec 19, 2017 112.17 112.45 111.25 111.56 292,521 -0.61(-0.54%)
Dec 18, 2017 111.99 112.35 111.72 112.17 342,981 +1.47(+1.33%)
Dec 15, 2017 109.94 110.83 109.70 110.70 357,258 +1.16(+1.06%)
Dec 14, 2017 109.57 110.50 109.45 109.54 312,341 +0.22(+0.20%)
Dec 13, 2017 109.15 109.66 109.14 109.32 319,233 +0.47(+0.43%)
Dec 12, 2017 109.18 109.72 108.80 108.85 200,702 -0.45(-0.41%)
Dec 11, 2017 108.83 109.47 108.80 109.30 445,411 +0.50(+0.46%)
Dec 08, 2017 109.46 109.77 108.59 108.80 374,049 +0.18(+0.17%)
Dec 07, 2017 107.39 108.77 107.39 108.62 373,666 +1.30(+1.21%)
Dec 06, 2017 107.36 107.57 106.08 107.32 384,053 +0.61(+0.57%)
Dec 05, 2017 106.35 108.05 105.78 106.71 887,920 +0.38(+0.36%)
Dec 04, 2017 109.21 109.44 106.23 106.33 632,183 -2.11(-1.95%)
Dec 01, 2017 108.64 109.12 107.65 108.44 683,353 -0.46(-0.42%)
Nov 30, 2017 108.84 109.46 108.44 108.90 384,391 +0.32(+0.29%)
Nov 29, 2017 111.31 111.31 107.55 108.58 880,748 -2.68(-2.41%)
Nov 28, 2017 111.20 111.39 110.60 111.26 339,448 +0.36(+0.32%)
Nov 27, 2017 111.12 111.41 110.64 110.90 706,101 -0.11(-0.10%)
Nov 24, 2017 110.39 111.02 110.25 111.01 153,378 +0.96(+0.87%)
Nov 22, 2017 109.86 110.13 109.55 110.05 235,836 +0.30(+0.27%)
Nov 21, 2017 108.93 109.79 108.89 109.75 314,353 +1.35(+1.25%)
Nov 20, 2017 108.09 108.46 107.99 108.40 227,745 +0.52(+0.48%)
Nov 17, 2017 107.87 108.15 107.70 107.88 189,125 -0.09(-0.08%)
Nov 16, 2017 106.68 108.05 106.55 107.97 376,963 +1.92(+1.81%)
Nov 15, 2017 106.04 106.43 105.49 106.05 222,255 -0.63(-0.59%)
Nov 14, 2017 106.19 106.86 105.89 106.68 296,668 +0.30(+0.28%)
Nov 13, 2017 105.86 106.55 105.69 106.38 322,779 +0.19(+0.18%)
Nov 10, 2017 105.78 106.37 105.60 106.19 1,242,556 +0.20(+0.19%)
Nov 09, 2017 106.36 106.45 105.11 105.99 328,977 -1.19(-1.11%)
Nov 08, 2017 106.62 107.23 106.35 107.18 748,869 +0.43(+0.40%)
Nov 07, 2017 107.54 107.59 106.56 106.75 279,693 -0.90(-0.84%)
Nov 06, 2017 107.24 107.83 107.23 107.65 210,477 +0.26(+0.24%)
Nov 03, 2017 106.97 107.45 106.40 107.39 321,888 +0.50(+0.47%)
Nov 02, 2017 107.10 107.12 106.25 106.89 1,282,316 -0.38(-0.35%)
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.