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 )

199.97 +5.02 (+2.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 197.40 199.38 196.80 198.39 476,539 +1.52(+0.77%)
Aug 28, 2020 197.58 198.40 196.41 196.87 408,000 +0.62(+0.32%)
Aug 27, 2020 197.92 197.92 194.65 196.25 639,222 -1.38(-0.70%)
Aug 26, 2020 192.00 197.93 192.00 197.63 794,136 +8.07(+4.26%)
Aug 25, 2020 187.94 189.78 186.81 189.56 612,576 +1.66(+0.88%)
Aug 24, 2020 189.65 190.36 186.56 187.90 723,574 -0.16(-0.09%)
Aug 21, 2020 188.54 189.12 187.45 188.06 416,200 -0.66(-0.35%)
Aug 20, 2020 185.39 188.98 185.24 188.72 294,309 +2.46(+1.32%)
Aug 19, 2020 186.60 188.27 185.53 186.26 358,617 -0.40(-0.21%)
Aug 18, 2020 184.87 187.04 184.22 186.66 332,039 +2.91(+1.58%)
Aug 17, 2020 182.89 184.04 182.59 183.75 293,129 +1.91(+1.05%)
Aug 14, 2020 183.08 183.52 181.00 181.84 246,300 -0.80(-0.44%)
Aug 13, 2020 181.45 184.06 181.31 182.64 679,202 +1.04(+0.57%)
Aug 12, 2020 181.03 182.55 180.53 181.60 766,742 +1.77(+0.98%)
Aug 11, 2020 182.00 183.72 179.44 179.83 456,917 -3.18(-1.74%)
Aug 10, 2020 185.06 185.27 180.68 183.01 504,500 -1.76(-0.95%)
Aug 07, 2020 186.86 188.10 183.15 184.77 1,015,500 -2.79(-1.49%)
Aug 06, 2020 186.89 187.72 185.30 187.56 524,711 +1.33(+0.71%)
Aug 05, 2020 186.18 186.98 185.00 186.23 304,872 +0.40(+0.22%)
Aug 04, 2020 185.16 186.10 184.29 185.83 408,763 +0.69(+0.37%)
Aug 03, 2020 184.46 185.80 184.00 185.14 365,329 +1.31(+0.71%)
Jul 31, 2020 183.90 183.90 180.91 183.83 495,100 +3.14(+1.74%)
Jul 30, 2020 178.19 181.14 176.88 180.69 731,659 +1.07(+0.60%)
Jul 29, 2020 177.52 180.10 177.45 179.62 340,962 +3.21(+1.82%)
Jul 28, 2020 178.63 178.95 176.24 176.41 538,808 -2.42(-1.35%)
Jul 27, 2020 177.43 179.31 176.24 178.83 449,353 +2.69(+1.53%)
Jul 24, 2020 175.34 177.57 173.47 176.14 634,400 -1.36(-0.77%)
Jul 23, 2020 181.30 182.39 176.42 177.50 817,096 -3.80(-2.10%)
Jul 22, 2020 181.59 182.79 180.06 181.30 895,304 -0.32(-0.18%)
Jul 21, 2020 185.17 185.32 180.94 181.62 674,752 -2.11(-1.15%)
Jul 20, 2020 178.09 184.02 177.53 183.73 498,227 +6.24(+3.52%)
Jul 17, 2020 177.52 178.15 175.35 177.49 289,600 +0.46(+0.26%)
Jul 16, 2020 175.94 177.52 174.19 177.03 589,942 -0.91(-0.51%)
Jul 15, 2020 178.62 179.41 175.59 177.94 628,871 +0.23(+0.13%)
Jul 14, 2020 175.43 177.93 171.73 177.71 1,111,132 +0.80(+0.45%)
Jul 13, 2020 186.06 186.32 176.55 176.91 953,479 -7.15(-3.88%)
Jul 10, 2020 183.93 184.16 181.31 184.06 712,700 +0.37(+0.20%)
Jul 09, 2020 183.39 184.29 180.18 183.69 1,008,747 +1.75(+0.96%)
Jul 08, 2020 179.61 181.96 179.23 181.94 417,493 +3.75(+2.10%)
Jul 07, 2020 178.54 181.36 178.00 178.19 398,449 -0.56(-0.31%)
Jul 06, 2020 177.55 180.21 177.30 178.75 375,061 +3.71(+2.12%)
Jul 02, 2020 176.18 176.66 174.83 175.04 391,300 +0.56(+0.32%)
Jul 01, 2020 170.68 175.03 170.59 174.48 338,362 +3.97(+2.33%)
Jun 30, 2020 167.47 170.90 167.41 170.51 302,060 +3.10(+1.85%)
Jun 29, 2020 167.28 167.51 164.06 167.41 377,996 -0.21(-0.13%)
Jun 26, 2020 171.08 171.32 167.09 167.62 473,000 -3.43(-2.01%)
Jun 25, 2020 168.55 171.21 167.36 171.05 419,891 +2.26(+1.34%)
Jun 24, 2020 172.10 173.35 167.46 168.79 694,108 -3.89(-2.25%)
Jun 23, 2020 173.25 174.53 172.20 172.68 454,456 +0.75(+0.44%)
Jun 22, 2020 169.38 172.02 169.38 171.93 421,330 +2.95(+1.75%)
Jun 19, 2020 170.04 170.64 167.59 168.98 532,900 +0.49(+0.29%)
Jun 18, 2020 167.90 168.74 167.48 168.49 366,652 +0.32(+0.19%)
Jun 17, 2020 168.86 169.29 167.45 168.17 301,329 +0.33(+0.20%)
Jun 16, 2020 168.33 168.76 165.00 167.84 1,413,845 +3.30(+2.01%)
Jun 15, 2020 159.52 164.76 158.75 164.54 424,910 +2.63(+1.62%)
Jun 12, 2020 163.87 164.77 158.58 161.91 715,100 +1.91(+1.19%)
Jun 11, 2020 164.64 166.42 159.86 160.00 708,546 -8.35(-4.96%)
Jun 10, 2020 169.18 169.53 167.12 168.35 374,295 +0.47(+0.28%)
Jun 09, 2020 167.50 168.72 166.80 167.88 512,735 -0.47(-0.28%)
Jun 08, 2020 165.82 168.37 165.06 168.35 588,448 +2.70(+1.63%)
Jun 05, 2020 164.94 166.33 163.36 165.65 678,200 +1.82(+1.11%)
Jun 04, 2020 166.15 167.50 162.75 163.83 450,730 -2.32(-1.40%)
Jun 03, 2020 166.08 166.71 165.12 166.15 458,391 +0.66(+0.40%)
Jun 02, 2020 165.51 165.91 162.83 165.49 406,541 +0.42(+0.25%)
Jun 01, 2020 162.73 165.36 162.37 165.07 782,639 +2.04(+1.25%)
May 29, 2020 160.00 163.28 159.60 163.03 460,900 +3.28(+2.05%)
May 28, 2020 158.98 162.63 158.95 159.75 492,224 +0.17(+0.11%)
May 27, 2020 159.35 159.69 154.16 159.58 715,079 +0.25(+0.16%)
May 26, 2020 163.18 163.38 159.00 159.33 598,943 -0.30(-0.19%)
May 22, 2020 158.41 159.70 157.46 159.63 443,500 +1.47(+0.93%)
May 21, 2020 160.24 160.62 157.13 158.16 580,858 -1.53(-0.96%)
May 20, 2020 158.14 159.81 158.14 159.69 694,765 +3.80(+2.44%)
May 19, 2020 156.07 158.17 155.80 155.89 507,602 +0.02(+0.01%)
May 18, 2020 156.93 157.61 155.80 155.87 618,790 +1.38(+0.89%)
May 15, 2020 150.87 154.54 150.58 154.49 451,700 +2.72(+1.79%)
May 14, 2020 149.84 151.79 148.19 151.77 601,783 +1.07(+0.71%)
May 13, 2020 153.06 154.09 148.20 150.70 746,923 -2.44(-1.59%)
May 12, 2020 156.58 157.14 153.09 153.14 5,346,881 -2.73(-1.75%)
May 11, 2020 153.70 156.87 153.56 155.87 959,384 +1.07(+0.69%)
May 08, 2020 153.69 155.09 152.59 154.80 706,800 +2.34(+1.53%)
May 07, 2020 150.92 152.91 150.85 152.46 501,169 +4.00(+2.69%)
May 06, 2020 147.90 149.90 146.66 148.46 374,413 +1.13(+0.77%)
May 05, 2020 147.04 149.07 146.83 147.33 404,503 +1.97(+1.36%)
May 04, 2020 142.37 145.51 141.64 145.36 469,705 +2.10(+1.47%)
May 01, 2020 144.31 145.56 142.23 143.26 558,100 -4.44(-3.01%)
Apr 30, 2020 147.78 148.79 146.66 147.70 485,762 -0.17(-0.11%)
Apr 29, 2020 146.59 148.73 145.35 147.87 609,211 +4.90(+3.43%)
Apr 28, 2020 147.17 147.37 142.56 142.97 538,069 -2.50(-1.72%)
Apr 27, 2020 145.26 146.46 145.06 145.47 608,745 +1.91(+1.33%)
Apr 24, 2020 141.42 143.84 140.50 143.56 544,300 +2.72(+1.93%)
Apr 23, 2020 141.64 143.08 140.32 140.84 611,206 -0.15(-0.11%)
Apr 22, 2020 139.49 141.79 138.95 140.99 388,409 +5.21(+3.84%)
Apr 21, 2020 139.16 139.80 134.40 135.78 595,320 -4.84(-3.44%)
Apr 20, 2020 139.09 142.21 138.89 140.62 491,403 +0.79(+0.56%)
Apr 17, 2020 139.76 140.20 138.20 139.83 611,700 +2.17(+1.58%)
Apr 16, 2020 137.55 138.58 135.96 137.66 604,659 +1.18(+0.86%)
Apr 15, 2020 135.44 137.53 134.11 136.48 500,647 -1.00(-0.73%)
Apr 14, 2020 135.70 138.26 135.31 137.48 1,002,748 +4.57(+3.44%)
Apr 13, 2020 132.17 133.16 130.02 132.91 650,153 +0.52(+0.39%)
Apr 09, 2020 132.71 134.44 131.19 132.39 659,400 +1.15(+0.88%)
Apr 08, 2020 128.67 131.83 127.96 131.24 442,998 +4.32(+3.40%)
Apr 07, 2020 130.88 131.31 126.67 126.92 2,162,915 -0.08(-0.06%)
Apr 06, 2020 122.38 127.60 121.96 127.00 595,306 +9.01(+7.64%)
Apr 03, 2020 118.84 119.97 116.25 117.99 327,900 -1.15(-0.97%)
Apr 02, 2020 117.88 121.28 116.96 119.14 576,463 +0.40(+0.34%)
Apr 01, 2020 120.00 121.18 117.85 118.74 564,116 -4.99(-4.03%)
Mar 31, 2020 125.27 127.49 122.78 123.73 563,762 -1.56(-1.25%)
Mar 30, 2020 123.00 125.57 121.22 125.29 601,404 +3.18(+2.60%)
Mar 27, 2020 123.02 124.87 120.58 122.11 1,086,600 -3.76(-2.99%)
Mar 26, 2020 120.64 126.19 120.64 125.87 620,291 +5.99(+5.00%)
Mar 25, 2020 121.69 124.85 118.77 119.88 864,822 -1.01(-0.84%)
Mar 24, 2020 117.43 120.98 116.00 120.89 754,743 +9.17(+8.21%)
Mar 23, 2020 111.17 114.02 108.01 111.72 1,115,395 +0.23(+0.21%)
Mar 20, 2020 117.18 118.48 111.07 111.49 1,180,600 -2.84(-2.48%)
Mar 19, 2020 110.20 117.80 108.64 114.33 1,059,169 +3.64(+3.29%)
Mar 18, 2020 106.88 112.83 105.00 110.69 851,816 -2.75(-2.42%)
Mar 17, 2020 109.67 116.23 105.54 113.44 901,719 +6.06(+5.64%)
Mar 16, 2020 108.94 116.17 105.83 107.38 930,163 -14.54(-11.93%)
Mar 13, 2020 118.78 121.92 112.73 121.92 1,124,000 +9.08(+8.05%)
Mar 12, 2020 115.58 120.00 110.00 112.84 2,310,622 -11.59(-9.31%)
Mar 11, 2020 128.34 129.18 122.56 124.43 667,559 -7.11(-5.41%)
Mar 10, 2020 130.44 131.59 125.33 131.54 638,526 +5.41(+4.29%)
Mar 09, 2020 125.00 130.47 120.04 126.13 868,416 -9.13(-6.75%)
Mar 06, 2020 133.82 136.18 132.08 135.26 478,200 -2.48(-1.80%)
Mar 05, 2020 138.24 140.63 136.71 137.74 328,951 -3.98(-2.81%)
Mar 04, 2020 139.52 141.77 137.54 141.72 466,589 +4.71(+3.44%)
Mar 03, 2020 141.45 142.79 135.50 137.01 528,170 -3.94(-2.80%)
Mar 02, 2020 138.39 141.07 135.45 140.95 552,802 +3.55(+2.58%)
Feb 28, 2020 132.41 137.53 132.02 137.40 1,131,400 +0.54(+0.39%)
Feb 27, 2020 138.25 142.09 136.68 136.86 838,800 -4.62(-3.27%)
Feb 26, 2020 142.14 144.59 140.40 141.48 557,818 -0.49(-0.35%)
Feb 25, 2020 147.10 147.53 141.13 141.97 623,653 -4.53(-3.09%)
Feb 24, 2020 145.29 147.41 144.84 146.50 785,467 -5.48(-3.61%)
Feb 21, 2020 154.03 154.03 151.36 151.98 314,000 -2.60(-1.68%)
Feb 20, 2020 154.45 155.84 152.50 154.58 359,002 +0.19(+0.12%)
Feb 19, 2020 154.34 155.03 154.22 154.39 246,395 +0.23(+0.15%)
Feb 18, 2020 152.69 154.46 152.49 154.16 268,229 +0.98(+0.64%)
Feb 14, 2020 152.97 153.62 152.73 153.18 207,900 +0.55(+0.36%)
Feb 13, 2020 151.00 153.35 150.64 152.63 241,434 +0.19(+0.12%)
Feb 12, 2020 152.08 152.64 151.60 152.44 209,481 +1.26(+0.83%)
Feb 11, 2020 151.63 152.43 150.87 151.18 241,612 +0.21(+0.14%)
Feb 10, 2020 149.05 151.00 149.00 150.97 223,066 +1.46(+0.98%)
Feb 07, 2020 149.41 150.46 149.01 149.51 201,300 -0.66(-0.44%)
Feb 06, 2020 149.14 150.50 148.85 150.17 279,564 +1.70(+1.15%)
Feb 05, 2020 150.88 150.88 147.96 148.47 346,190 -1.16(-0.78%)
Feb 04, 2020 147.90 150.01 147.65 149.63 278,705 +2.97(+2.03%)
Feb 03, 2020 145.33 146.97 145.28 146.66 334,199 +2.11(+1.46%)
Jan 31, 2020 147.44 147.47 144.18 144.55 352,500 -2.02(-1.38%)
Jan 30, 2020 144.30 146.64 144.10 146.57 386,457 -0.01(-0.01%)
Jan 29, 2020 147.37 147.69 146.12 146.58 262,556 -0.22(-0.15%)
Jan 28, 2020 145.99 147.24 145.37 146.80 258,866 +1.48(+1.02%)
Jan 27, 2020 144.72 145.94 144.00 145.32 442,247 -2.85(-1.92%)
Jan 24, 2020 149.78 150.51 147.20 148.17 314,200 -1.02(-0.68%)
Jan 23, 2020 148.04 149.43 147.38 149.19 324,650 +1.11(+0.75%)
Jan 22, 2020 148.80 149.51 148.02 148.08 244,311 -0.31(-0.21%)
Jan 21, 2020 147.82 148.73 147.56 148.39 320,873 +0.02(+0.01%)
Jan 17, 2020 148.94 148.99 147.89 148.37 241,800 +0.18(+0.12%)
Jan 16, 2020 147.34 148.20 147.13 148.19 236,607 +1.80(+1.23%)
Jan 15, 2020 146.00 147.40 145.80 146.39 283,804 +0.59(+0.40%)
Jan 14, 2020 146.03 146.39 145.04 145.80 418,531 -0.25(-0.17%)
Jan 13, 2020 144.70 146.26 144.70 146.05 268,025 +1.97(+1.37%)
Jan 10, 2020 145.03 145.18 143.80 144.08 426,700 -0.66(-0.46%)
Jan 09, 2020 144.81 145.02 144.04 144.74 389,059 +1.11(+0.77%)
Jan 08, 2020 142.20 144.45 142.11 143.63 314,643 +1.28(+0.90%)
Jan 07, 2020 142.29 142.59 141.65 142.35 266,689 +0.12(+0.08%)
Jan 06, 2020 139.08 142.29 139.03 142.23 400,670 +1.95(+1.39%)
Jan 03, 2020 139.47 140.89 139.12 140.28 268,900 -1.13(-0.80%)
Jan 02, 2020 140.29 141.41 139.92 141.41 345,386 +2.29(+1.65%)
Dec 31, 2019 138.06 139.17 137.75 139.12 173,500 +0.66(+0.48%)
Dec 30, 2019 139.82 139.99 137.95 138.46 323,017 -1.42(-1.02%)
Dec 27, 2019 140.97 140.99 139.69 139.88 206,200 -0.55(-0.39%)
Dec 26, 2019 139.19 140.54 139.11 140.43 164,034 +1.34(+0.96%)
Dec 24, 2019 139.38 139.40 138.95 139.09 82,100 -0.16(-0.11%)
Dec 23, 2019 139.57 139.68 138.95 139.25 179,997 -0.02(-0.01%)
Dec 20, 2019 139.50 139.55 138.86 139.27 207,700 +0.27(+0.19%)
Dec 19, 2019 137.72 139.00 137.72 139.00 303,656 +1.38(+1.00%)
Dec 18, 2019 137.32 138.38 137.20 137.62 238,928 +0.47(+0.34%)
Dec 17, 2019 137.37 137.68 136.51 137.15 256,099 -0.10(-0.07%)
Dec 16, 2019 136.23 137.56 136.21 137.25 365,484 +1.68(+1.24%)
Dec 13, 2019 135.25 136.20 135.14 135.57 686,400 +0.33(+0.24%)
Dec 12, 2019 134.53 135.85 134.02 135.24 337,466 +0.81(+0.60%)
Dec 11, 2019 134.30 134.55 133.85 134.43 198,683 +0.28(+0.21%)
Dec 10, 2019 134.59 134.85 133.81 134.15 354,341 -0.68(-0.50%)
Dec 09, 2019 134.97 135.79 134.82 134.83 180,966 -0.42(-0.31%)
Dec 06, 2019 135.35 135.59 135.01 135.25 208,800 +0.78(+0.58%)
Dec 05, 2019 135.13 135.13 134.07 134.47 240,123 -0.41(-0.30%)
Dec 04, 2019 135.76 135.83 134.82 134.88 284,428 -0.23(-0.17%)
Dec 03, 2019 133.14 135.15 133.00 135.11 475,854 -0.23(-0.17%)
Dec 02, 2019 137.68 137.82 134.25 135.34 405,083 -2.38(-1.73%)
Nov 29, 2019 137.90 138.35 137.62 137.72 77,000 -0.50(-0.36%)
Nov 27, 2019 138.15 138.41 137.81 138.22 225,500 +0.51(+0.37%)
Nov 26, 2019 137.30 137.93 137.06 137.71 480,330 +0.46(+0.34%)
Nov 25, 2019 135.96 137.34 135.83 137.25 825,020 +1.95(+1.44%)
Nov 22, 2019 135.14 135.49 134.42 135.30 282,700 +0.53(+0.39%)
Nov 21, 2019 135.38 135.61 134.64 134.77 390,885 -0.25(-0.19%)
Nov 20, 2019 134.89 135.84 133.80 135.02 440,398 -0.31(-0.23%)
Nov 19, 2019 135.08 135.84 134.49 135.33 264,037 +0.60(+0.45%)
Nov 18, 2019 134.11 135.11 133.70 134.73 329,399 +0.44(+0.33%)
Nov 15, 2019 133.66 134.41 133.18 134.29 416,600 +1.41(+1.06%)
Nov 14, 2019 132.11 132.92 132.01 132.88 422,851 +0.06(+0.05%)
Nov 13, 2019 133.09 133.41 132.47 132.82 380,084 -0.46(-0.35%)
Nov 12, 2019 133.24 133.83 132.81 133.28 210,527 +0.09(+0.07%)
Nov 11, 2019 132.76 133.57 132.50 133.19 338,164 -0.41(-0.31%)
Nov 08, 2019 132.69 133.66 132.38 133.60 278,600 +0.61(+0.46%)
Nov 07, 2019 133.83 134.44 132.69 132.99 356,288 -0.65(-0.49%)
Nov 06, 2019 134.00 134.14 133.11 133.64 297,724 -0.59(-0.44%)
Nov 05, 2019 134.90 135.13 133.84 134.23 263,210 -0.48(-0.36%)
Nov 04, 2019 134.78 135.43 134.54 134.71 360,334 +0.75(+0.56%)
Nov 01, 2019 133.51 134.32 132.95 133.96 460,600 +0.21(+0.16%)
Oct 31, 2019 135.01 135.33 133.00 133.75 300,657 -1.21(-0.90%)
Oct 30, 2019 134.08 135.18 133.55 134.96 294,110 +1.10(+0.82%)
Oct 29, 2019 134.92 135.14 133.74 133.86 393,203 -1.98(-1.46%)
Oct 28, 2019 135.02 136.35 134.98 135.84 234,825 +1.19(+0.88%)
Oct 25, 2019 132.80 134.89 132.75 134.65 209,200 +0.99(+0.74%)
Oct 24, 2019 133.26 133.79 132.73 133.66 235,495 +0.32(+0.24%)
Oct 23, 2019 132.32 133.59 132.02 133.34 713,881 +0.71(+0.54%)
Oct 22, 2019 134.95 135.16 132.50 132.63 819,839 -1.87(-1.39%)
Oct 21, 2019 133.55 134.77 133.41 134.50 218,223 +1.69(+1.27%)
Oct 18, 2019 135.23 135.54 131.83 132.81 297,500 -2.56(-1.89%)
Oct 17, 2019 135.76 136.04 134.90 135.37 193,625 +0.71(+0.53%)
Oct 16, 2019 135.04 135.06 134.03 134.66 247,839 -0.94(-0.69%)
Oct 15, 2019 133.93 135.99 133.93 135.60 299,093 +1.89(+1.41%)
Oct 14, 2019 133.83 134.10 133.26 133.71 138,816 -0.24(-0.18%)
Oct 11, 2019 133.49 135.20 133.49 133.95 336,300 +1.87(+1.42%)
Oct 10, 2019 131.46 132.54 131.29 132.08 260,275 +0.35(+0.27%)
Oct 09, 2019 131.31 132.07 130.89 131.73 317,249 +1.38(+1.06%)
Oct 08, 2019 131.95 132.18 130.30 130.35 356,712 -2.68(-2.01%)
Oct 07, 2019 132.31 133.64 131.83 133.03 289,909 +0.27(+0.20%)
Oct 04, 2019 131.97 132.93 131.14 132.76 349,900 +1.35(+1.03%)
Oct 03, 2019 129.49 131.41 127.54 131.41 511,201 +1.87(+1.44%)
Oct 02, 2019 130.74 130.74 128.70 129.54 1,193,201 -2.35(-1.78%)
Oct 01, 2019 134.10 134.56 131.66 131.89 514,721 -2.75(-2.04%)
Sep 30, 2019 133.93 134.95 133.03 134.64 294,312 +0.96(+0.72%)
Sep 27, 2019 135.95 136.08 132.51 133.68 376,900 -1.96(-1.45%)
Sep 26, 2019 136.61 136.61 134.98 135.64 300,018 -1.21(-0.88%)
Sep 25, 2019 135.17 137.10 133.55 136.85 257,394 +1.65(+1.22%)
Sep 24, 2019 138.55 138.68 134.60 135.20 388,511 -2.82(-2.04%)
Sep 23, 2019 138.08 138.41 137.31 138.02 234,803 -0.59(-0.43%)
Sep 20, 2019 139.48 139.79 137.48 138.61 319,500 -0.61(-0.44%)
Sep 19, 2019 139.40 140.33 138.78 139.22 202,574 -0.04(-0.03%)
Sep 18, 2019 139.50 139.50 137.59 139.26 226,387 -0.68(-0.49%)
Sep 17, 2019 139.07 139.97 138.77 139.94 201,484 +1.00(+0.72%)
Sep 16, 2019 138.40 139.03 138.00 138.94 232,616 -0.61(-0.44%)
Sep 13, 2019 140.24 140.33 139.26 139.55 524,500 -0.51(-0.36%)
Sep 12, 2019 139.93 140.88 139.65 140.06 1,805,285 +0.91(+0.65%)
Sep 11, 2019 137.99 139.34 137.50 139.15 277,978 +1.28(+0.93%)
Sep 10, 2019 137.32 138.00 136.43 137.87 299,718 -0.40(-0.29%)
Sep 09, 2019 139.66 139.66 137.21 138.27 355,254 -0.84(-0.60%)
Sep 06, 2019 140.05 140.24 139.01 139.11 246,300 -0.70(-0.50%)
Sep 05, 2019 138.41 139.92 138.20 139.81 335,231 +2.65(+1.93%)
Sep 04, 2019 136.86 137.39 136.46 137.16 170,592 +1.58(+1.17%)
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.