Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

DJ Internet Index ETF FT (NY: FDN )

193.70 -0.69 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	167.22	165.71	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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

DJ Internet Index ETF FT (NY: FDN )

Historical Prices