DJ Internet Index First Trust (NY: FDN )

209.16 USD +1.82 (+0.88%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 207.01 208.67 206.93 207.34 240,550 +0.92(+0.45%)
Dec 02, 2020 205.53 207.33 203.00 206.42 221,606 -0.75(-0.36%)
Dec 01, 2020 207.75 208.63 205.55 207.17 239,867 -0.30(-0.14%)
Nov 30, 2020 207.86 208.16 202.73 207.47 489,963 +0.01(+0.00%)
Nov 27, 2020 206.10 207.74 205.22 207.46 140,800 +2.61(+1.27%)
Nov 25, 2020 202.88 205.13 202.20 204.85 306,600 +2.81(+1.39%)
Nov 24, 2020 201.53 202.04 199.82 202.04 277,071 +1.11(+0.55%)
Nov 23, 2020 201.75 201.82 198.86 200.93 224,765 +0.38(+0.19%)
Nov 20, 2020 200.74 202.50 199.94 200.55 173,800 +0.22(+0.11%)
Nov 19, 2020 196.97 200.78 196.78 200.33 418,855 +2.79(+1.41%)
Nov 18, 2020 198.05 199.31 196.74 197.54 243,021 -0.66(-0.33%)
Nov 17, 2020 197.56 199.16 196.75 198.20 243,176 +0.79(+0.40%)
Nov 16, 2020 195.96 197.86 194.72 197.41 349,029 +0.25(+0.13%)
Nov 13, 2020 197.75 197.88 194.87 197.16 286,600 +1.28(+0.65%)
Nov 12, 2020 196.53 198.31 194.97 195.88 392,876 -0.12(-0.06%)
Nov 11, 2020 193.08 196.20 192.72 196.00 391,776 +5.37(+2.82%)
Nov 10, 2020 193.60 194.24 186.84 190.63 804,326 -4.66(-2.39%)
Nov 09, 2020 202.58 203.37 195.13 195.29 874,393 -10.33(-5.02%)
Nov 06, 2020 204.63 206.02 201.96 205.62 522,300 +0.66(+0.32%)
Nov 05, 2020 204.25 205.70 202.95 204.96 495,812 +6.14(+3.09%)
Nov 04, 2020 195.59 199.69 194.48 198.82 691,092 +9.24(+4.87%)
Nov 03, 2020 187.42 191.02 186.19 189.58 361,470 +3.23(+1.73%)
Nov 02, 2020 187.98 189.42 183.73 186.35 380,643 -0.66(-0.35%)
Oct 30, 2020 192.90 193.41 185.21 187.01 550,000 -7.60(-3.91%)
Oct 29, 2020 194.41 195.92 193.35 194.61 666,130 +2.94(+1.53%)
Oct 28, 2020 195.52 195.92 191.29 191.67 357,047 -7.19(-3.62%)
Oct 27, 2020 196.94 199.35 196.69 198.86 242,420 +2.92(+1.49%)
Oct 26, 2020 198.45 200.74 193.41 195.94 236,189 -3.85(-1.93%)
Oct 23, 2020 198.27 199.84 196.74 199.79 162,300 +2.06(+1.04%)
Oct 22, 2020 198.01 198.64 194.52 197.73 257,121 -0.02(-0.01%)
Oct 21, 2020 199.30 201.62 197.62 197.75 1,134,821 +0.80(+0.41%)
Oct 20, 2020 198.33 199.46 196.59 196.95 278,899 -0.52(-0.26%)
Oct 19, 2020 200.65 201.71 196.75 197.47 371,682 -1.56(-0.78%)
Oct 16, 2020 200.77 202.10 198.74 199.03 226,700 -0.35(-0.18%)
Oct 15, 2020 196.43 199.58 196.08 199.38 402,761 -0.42(-0.21%)
Oct 14, 2020 203.79 203.79 198.36 199.80 338,102 -2.47(-1.22%)
Oct 13, 2020 201.68 203.37 200.96 202.27 321,313 +1.70(+0.85%)
Oct 12, 2020 199.81 202.56 198.38 200.57 363,034 +3.81(+1.94%)
Oct 09, 2020 194.83 197.05 194.71 196.76 265,400 +3.26(+1.68%)
Oct 08, 2020 194.43 194.60 192.55 193.50 227,421 +1.02(+0.53%)
Oct 07, 2020 190.84 192.95 190.23 192.48 350,122 +3.39(+1.79%)
Oct 06, 2020 191.52 193.04 188.40 189.09 562,964 -2.65(-1.38%)
Oct 05, 2020 189.85 191.93 189.50 191.74 275,483 +3.08(+1.63%)
Oct 02, 2020 187.70 191.72 187.56 188.66 478,900 -3.22(-1.68%)
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.