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 )

202.18 -0.58 (-0.29%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 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 (%)
May 08, 2024 201.73 203.49 201.73 202.76 155,967 -1.05(-0.52%)
May 07, 2024 203.32 204.52 203.05 203.81 225,515 -0.13(-0.06%)
May 06, 2024 201.80 204.02 201.45 203.94 272,942 +3.00(+1.49%)
May 03, 2024 202.33 202.62 199.94 200.94 410,382 +0.81(+0.40%)
May 02, 2024 198.98 200.20 196.43 200.13 312,646 +3.07(+1.56%)
May 01, 2024 196.40 201.64 195.81 197.06 912,122 +1.93(+0.99%)
Apr 30, 2024 198.22 199.19 195.10 195.13 263,524 -3.77(-1.90%)
Apr 29, 2024 200.09 201.09 198.00 198.90 203,486 -1.07(-0.54%)
Apr 26, 2024 199.56 200.53 198.21 199.97 285,977 +5.02(+2.58%)
Apr 25, 2024 190.89 195.30 190.23 194.95 579,048 -2.62(-1.33%)
Apr 24, 2024 199.22 199.94 196.18 197.57 251,474 -0.63(-0.32%)
Apr 23, 2024 195.87 198.98 195.68 198.20 330,445 +3.81(+1.96%)
Apr 22, 2024 194.38 195.75 194.39 388,592 +1.48(+0.77%)
Apr 19, 2024 195.78 196.15 191.88 192.91 542,893 -5.71(-2.87%)
Apr 18, 2024 197.83 199.22 196.70 198.62 67,714 +1.52(+0.77%)
Apr 17, 2024 199.20 199.47 196.06 197.10 197,926 -1.18(-0.60%)
Apr 16, 2024 197.61 199.65 197.05 198.28 290,525 +0.33(+0.17%)
Apr 15, 2024 204.23 204.23 197.66 197.95 345,813 -5.44(-2.67%)
Apr 12, 2024 205.71 206.38 202.69 203.39 845,235 -4.45(-2.14%)
Apr 11, 2024 206.21 208.31 204.94 207.84 429,983 +2.65(+1.29%)
Apr 10, 2024 204.05 205.68 204.05 205.19 402,000 -1.92(-0.93%)
Apr 09, 2024 206.82 207.29 204.86 207.11 304,886 +1.37(+0.67%)
Apr 08, 2024 206.23 206.96 205.02 205.74 265,383 +0.07(+0.03%)
Apr 05, 2024 202.60 206.60 202.40 205.67 1,212,740 +3.59(+1.78%)
Apr 04, 2024 206.46 207.72 201.99 202.08 378,332 -2.82(-1.38%)
Apr 03, 2024 203.15 205.62 203.15 204.90 340,911 +0.99(+0.49%)
Apr 02, 2024 202.46 204.14 201.42 203.91 242,992 -1.77(-0.86%)
Apr 01, 2024 205.43 206.86 204.69 205.68 329,478 +0.59(+0.29%)
Mar 28, 2024 205.56 206.45 205.02 205.09 219,153 -0.44(-0.21%)
Mar 27, 2024 207.28 207.72 204.03 205.53 319,729 -0.49(-0.24%)
Mar 26, 2024 206.75 207.86 205.89 206.02 263,157 +0.04(+0.02%)
Mar 25, 2024 205.47 206.66 204.92 205.98 254,979 -0.31(-0.15%)
Mar 22, 2024 206.04 206.85 205.53 206.29 237,450 +0.08(+0.04%)
Mar 21, 2024 207.61 208.31 206.19 206.21 254,705 +0.21(+0.10%)
Mar 20, 2024 202.65 206.30 202.55 206.00 310,429 +3.63(+1.79%)
Mar 19, 2024 200.72 202.47 199.65 202.37 448,855 +0.09(+0.04%)
Mar 18, 2024 201.82 203.23 201.04 202.28 444,814 +2.73(+1.37%)
Mar 15, 2024 201.41 201.93 199.36 199.55 412,053 -3.31(-1.63%)
Mar 14, 2024 203.96 204.31 201.67 202.86 393,715 -0.43(-0.21%)
Mar 13, 2024 202.59 204.43 202.41 203.29 302,671 +0.27(+0.13%)
Mar 12, 2024 201.80 203.67 200.77 203.02 237,746 +1.83(+0.91%)
Mar 11, 2024 201.24 202.07 199.99 201.19 235,635 -1.16(-0.57%)
Mar 08, 2024 203.58 206.05 201.47 202.35 324,686 -0.25(-0.12%)
Mar 07, 2024 201.25 203.30 200.26 202.60 485,971 +2.54(+1.27%)
Mar 06, 2024 201.51 202.15 199.33 200.06 424,338 +0.89(+0.45%)
Mar 05, 2024 201.73 201.79 198.00 199.17 539,549 -4.57(-2.24%)
Mar 04, 2024 204.91 204.91 203.25 203.74 387,467 -1.30(-0.63%)
Mar 01, 2024 202.96 205.52 202.64 205.04 364,498 +2.50(+1.23%)
Feb 29, 2024 201.11 203.03 200.47 202.54 415,324 +1.53(+0.76%)
Feb 28, 2024 200.63 202.01 200.28 201.01 533,218 -0.68(-0.34%)
Feb 27, 2024 200.64 202.01 200.43 201.69 323,236 +1.62(+0.81%)
Feb 26, 2024 200.59 201.49 199.95 200.07 935,998 -0.74(-0.37%)
Feb 23, 2024 201.36 202.39 199.97 200.81 410,854 +0.84(+0.42%)
Feb 22, 2024 199.30 200.47 198.17 199.97 402,306 +4.84(+2.48%)
Feb 21, 2024 194.72 195.33 193.42 195.13 249,997 -1.45(-0.74%)
Feb 20, 2024 197.48 198.41 194.97 196.58 434,734 -2.80(-1.40%)
Feb 16, 2024 201.21 201.37 198.63 199.38 386,054 -4.06(-2.00%)
Feb 15, 2024 202.26 203.62 201.26 203.44 223,243 +0.47(+0.23%)
Feb 14, 2024 200.76 203.08 200.03 202.97 238,905 +3.86(+1.94%)
Feb 13, 2024 197.59 201.12 196.51 199.11 475,948 -4.38(-2.15%)
Feb 12, 2024 203.87 205.67 203.30 203.49 280,937 -0.50(-0.25%)
Feb 09, 2024 202.93 204.81 202.08 203.99 431,026 +3.01(+1.50%)
Feb 08, 2024 199.31 201.41 199.16 200.98 348,047 +1.71(+0.86%)
Feb 07, 2024 198.35 199.90 197.76 199.27 547,352 +1.06(+0.53%)
Feb 06, 2024 198.71 199.07 196.49 198.21 538,795 +0.46(+0.23%)
Feb 05, 2024 199.28 199.84 196.34 197.75 659,859 -2.27(-1.13%)
Feb 02, 2024 197.47 200.58 195.61 200.02 945,210 +6.26(+3.23%)
Feb 01, 2024 192.78 194.21 192.12 193.76 599,355 +2.36(+1.23%)
Jan 31, 2024 193.93 195.54 191.16 191.40 504,401 -5.78(-2.93%)
Jan 30, 2024 198.63 199.14 196.96 197.18 450,256 -2.33(-1.17%)
Jan 29, 2024 195.53 199.56 195.53 199.51 495,248 +4.04(+2.07%)
Jan 26, 2024 194.79 196.68 194.38 195.47 351,372 +0.66(+0.34%)
Jan 25, 2024 195.09 195.91 193.39 194.81 392,511 +1.18(+0.61%)
Jan 24, 2024 196.12 196.48 193.56 193.63 751,550 +0.59(+0.31%)
Jan 23, 2024 193.25 193.62 191.98 193.04 522,488 +0.59(+0.31%)
Jan 22, 2024 193.37 194.78 192.14 192.45 762,036 +1.14(+0.60%)
Jan 19, 2024 189.24 191.41 188.64 191.31 536,905 +3.23(+1.72%)
Jan 18, 2024 187.11 188.29 186.21 188.08 368,359 +2.44(+1.31%)
Jan 17, 2024 184.72 185.74 182.08 185.64 402,172 -0.65(-0.35%)
Jan 16, 2024 186.82 187.58 185.27 186.29 420,231 -1.80(-0.96%)
Jan 12, 2024 188.60 189.83 187.94 188.09 418,671 -0.33(-0.18%)
Jan 11, 2024 188.46 189.32 185.51 188.42 763,236 +1.01(+0.54%)
Jan 10, 2024 186.25 188.33 185.73 187.41 1,825,010 +1.52(+0.82%)
Jan 09, 2024 183.82 186.59 183.82 185.89 410,390 +1.25(+0.68%)
Jan 08, 2024 180.70 184.64 180.70 184.64 455,399 +4.68(+2.60%)
Jan 05, 2024 178.42 181.14 178.42 179.96 612,513 +0.92(+0.51%)
Jan 04, 2024 178.86 180.31 178.11 179.04 308,782 -0.61(-0.34%)
Jan 03, 2024 180.11 181.29 179.49 179.65 501,683 -2.53(-1.39%)
Jan 02, 2024 184.77 184.77 181.06 182.18 393,171 -4.37(-2.34%)
Dec 29, 2023 187.99 188.51 185.98 186.55 277,565 -1.84(-0.98%)
Dec 28, 2023 188.26 188.83 187.82 188.39 434,253 +0.29(+0.15%)
Dec 27, 2023 188.45 189.06 187.45 188.10 268,699 -0.03(-0.02%)
Dec 26, 2023 187.83 188.47 187.44 188.13 442,780 +0.43(+0.23%)
Dec 22, 2023 188.18 188.82 186.62 187.70 411,317 +0.08(+0.04%)
Dec 21, 2023 186.60 187.69 185.75 187.62 526,496 +2.86(+1.55%)
Dec 20, 2023 186.80 188.81 184.55 184.76 367,437 -2.67(-1.42%)
Dec 19, 2023 186.50 187.72 186.40 187.43 213,788 +1.68(+0.90%)
Dec 18, 2023 183.56 186.44 183.49 185.75 329,562 +2.42(+1.32%)
Dec 15, 2023 182.37 183.91 181.91 183.33 415,439 +0.80(+0.44%)
Dec 14, 2023 182.46 183.75 180.34 182.53 2,129,517 +1.61(+0.89%)
Dec 13, 2023 178.00 181.06 176.79 180.92 2,982,579 +3.39(+1.91%)
Dec 12, 2023 176.19 177.63 175.36 177.53 190,187 +0.96(+0.54%)
Dec 11, 2023 175.30 176.88 174.73 176.57 2,369,662 +0.95(+0.54%)
Dec 08, 2023 173.19 176.01 173.19 175.62 371,245 +1.22(+0.70%)
Dec 07, 2023 173.15 174.81 172.78 174.40 1,042,224 +2.28(+1.32%)
Dec 06, 2023 173.92 174.84 172.04 172.12 966,562 -0.91(-0.53%)
Dec 05, 2023 172.18 173.73 171.61 173.03 1,002,126 -0.38(-0.22%)
Dec 04, 2023 172.75 173.64 171.65 173.41 2,235,468 -1.21(-0.69%)
Dec 01, 2023 171.13 174.71 170.52 174.62 1,160,337 +3.04(+1.77%)
Nov 30, 2023 172.35 173.28 169.90 171.58 1,490,453 +0.83(+0.49%)
Nov 29, 2023 171.08 172.62 170.62 170.75 390,477 +1.14(+0.67%)
Nov 28, 2023 167.73 169.65 167.30 169.61 1,342,043 +1.28(+0.76%)
Nov 27, 2023 168.06 169.49 167.80 168.33 644,176 -0.13(-0.08%)
Nov 24, 2023 167.95 168.46 167.51 168.46 483,621 +0.12(+0.07%)
Nov 22, 2023 167.79 169.23 167.68 168.34 688,347 +1.61(+0.97%)
Nov 21, 2023 166.71 166.73 774,062 -1.26(-0.75%)
Nov 20, 2023 165.80 168.38 165.79 167.99 417,741 +1.97(+1.19%)
Nov 17, 2023 165.22 166.08 164.86 166.02 403,631 +0.69(+0.42%)
Nov 16, 2023 164.84 165.49 164.00 165.33 595,610 -1.63(-0.98%)
Nov 15, 2023 167.37 168.43 166.23 166.96 1,007,948 +0.73(+0.44%)
Nov 14, 2023 164.11 166.67 164.06 166.23 1,481,789 +5.63(+3.51%)
Nov 13, 2023 160.01 161.30 159.63 160.60 2,513,839 -0.36(-0.22%)
Nov 10, 2023 158.09 161.06 157.50 160.96 625,450 +2.59(+1.64%)
Nov 09, 2023 160.89 161.21 158.11 158.37 927,146 -2.26(-1.41%)
Nov 08, 2023 160.90 161.17 159.62 160.63 1,002,267 -0.60(-0.37%)
Nov 07, 2023 159.63 162.09 159.19 161.23 339,327 +3.17(+2.01%)
Nov 06, 2023 159.26 159.65 156.55 158.06 260,930 -0.96(-0.60%)
Nov 03, 2023 156.31 159.47 156.31 159.02 565,437 +3.62(+2.33%)
Nov 02, 2023 155.88 156.40 154.25 155.40 1,185,748 +1.64(+1.07%)
Nov 01, 2023 152.67 153.79 151.64 153.76 836,533 +0.92(+0.60%)
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 161.80 164.36 162.98 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%)
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.