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 )

197.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	159.86	162.79	154.58	154.81	359,883	-8.09(-4.97%)
Apr 28, 2022	158.96	164.02	156.38	162.90	392,608	+7.23(+4.64%)
Apr 27, 2022	157.20	160.08	155.00	155.67	451,312	-2.58(-1.63%)
Apr 26, 2022	163.15	163.55	158.15	158.25	331,444	-6.21(-3.78%)
Apr 25, 2022	160.14	164.47	159.97	164.46	368,173	+3.65(+2.27%)
Apr 22, 2022	164.46	166.19	160.42	160.81	320,574	-3.44(-2.09%)
Apr 21, 2022	172.11	173.73	163.75	164.25	337,041	-6.25(-3.67%)
Apr 20, 2022	176.67	176.76	170.09	170.50	378,880	-8.32(-4.65%)
Apr 19, 2022	173.67	179.38	173.32	178.82	336,268	+4.76(+2.73%)
Apr 18, 2022	175.32	175.66	171.63	174.06	333,108	-1.69(-0.96%)
Apr 14, 2022	180.79	181.18	175.67	175.75	272,542	-4.84(-2.68%)
Apr 13, 2022	175.58	181.07	175.25	180.59	368,684	+4.65(+2.64%)
Apr 12, 2022	180.20	182.45	175.19	175.94	4,550,307	-1.56(-0.88%)
Apr 11, 2022	177.15	179.81	175.72	177.50	175,262	-2.17(-1.21%)
Apr 08, 2022	181.49	182.33	179.33	179.67	224,581	-3.10(-1.70%)
Apr 07, 2022	182.62	184.89	178.84	182.77	254,289	-0.54(-0.29%)
Apr 06, 2022	187.13	187.23	181.42	183.31	261,414	-7.22(-3.79%)
Apr 05, 2022	195.61	195.99	189.76	190.53	270,106	-4.98(-2.55%)
Apr 04, 2022	190.55	196.00	190.45	195.51	221,291	+6.47(+3.42%)
Apr 01, 2022	188.61	190.77	187.69	189.04	208,303	+1.16(+0.62%)
Mar 31, 2022	190.98	191.04	187.55	187.88	293,103	-2.90(-1.52%)
Mar 30, 2022	193.27	194.71	189.76	190.78	251,518	-3.64(-1.87%)
Mar 29, 2022	191.76	195.31	190.68	194.42	498,047	+5.10(+2.69%)
Mar 28, 2022	185.82	189.48	184.53	189.32	159,168	+3.50(+1.88%)
Mar 25, 2022	188.35	188.35	183.34	185.82	224,242	-2.19(-1.16%)
Mar 24, 2022	186.03	188.12	182.83	188.01	186,428	+3.15(+1.70%)
Mar 23, 2022	185.87	188.34	183.95	184.86	258,981	-3.14(-1.67%)
Mar 22, 2022	183.14	189.67	182.87	188.00	256,984	+4.74(+2.59%)
Mar 21, 2022	184.55	185.83	180.73	183.26	260,687	-2.60(-1.40%)
Mar 18, 2022	178.79	185.99	178.76	185.86	543,259	+6.22(+3.46%)
Mar 17, 2022	174.10	179.91	173.66	179.64	318,572	+4.42(+2.52%)
Mar 16, 2022	169.52	175.25	168.31	175.22	486,983	+7.91(+4.73%)
Mar 15, 2022	163.97	167.62	163.00	167.31	307,596	+4.58(+2.81%)
Mar 14, 2022	166.45	168.48	161.93	162.73	434,962	-4.07(-2.44%)
Mar 11, 2022	174.01	174.01	166.62	166.80	233,048	-5.95(-3.44%)
Mar 10, 2022	172.73	174.00	170.55	172.75	297,267	-2.01(-1.15%)
Mar 09, 2022	171.94	175.35	171.15	174.76	360,837	+7.80(+4.67%)
Mar 08, 2022	166.89	172.00	164.89	166.96	1,516,829	-0.30(-0.18%)
Mar 07, 2022	175.86	176.81	167.15	167.26	501,557	-8.69(-4.94%)
Mar 04, 2022	179.14	180.88	174.68	175.95	286,102	-4.09(-2.27%)
Mar 03, 2022	186.35	186.35	178.99	180.04	372,655	-6.74(-3.61%)
Mar 02, 2022	185.96	187.50	181.96	186.78	381,592	+1.54(+0.83%)
Mar 01, 2022	187.58	189.28	184.12	185.24	927,465	-2.49(-1.33%)
Feb 28, 2022	185.08	189.25	184.41	187.73	500,648	+1.40(+0.75%)
Feb 25, 2022	184.15	186.42	182.80	186.33	414,959	+2.51(+1.37%)
Feb 24, 2022	168.89	184.25	168.22	183.82	1,063,420	+8.64(+4.93%)
Feb 23, 2022	181.97	182.69	175.05	175.18	403,959	-5.36(-2.97%)
Feb 22, 2022	181.56	184.75	178.97	180.54	469,468	-2.69(-1.47%)
Feb 18, 2022				183.23	0	-3.29(-1.76%)
Feb 17, 2022	191.31	192.64	186.33	186.52	295,586	-6.82(-3.53%)
Feb 16, 2022	192.07	193.80	190.71	193.34	300,620	-1.77(-0.91%)
Feb 15, 2022	192.63	195.38	191.88	195.11	299,361	+5.61(+2.96%)
Feb 14, 2022	188.55	192.94	188.01	189.50	298,703	+0.13(+0.07%)
Feb 11, 2022	195.89	197.37	188.26	189.37	637,397	-5.37(-2.76%)
Feb 10, 2022	193.58	199.61	193.16	194.74	701,026	-2.02(-1.03%)
Feb 09, 2022	194.32	196.84	193.00	196.76	3,841,931	+4.86(+2.53%)
Feb 08, 2022	189.15	192.37	188.31	191.90	300,952	+1.23(+0.65%)
Feb 07, 2022	192.83	195.85	190.17	190.67	334,702	-1.53(-0.80%)
Feb 04, 2022	188.32	194.61	186.40	192.20	362,272	+7.49(+4.06%)
Feb 03, 2022	188.13		184.14	184.71	572,894	-12.59(-6.38%)
Feb 02, 2022	202.95	202.95	195.86	197.30	388,103	-4.15(-2.06%)

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