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 )

194.47 +0.17 (+0.09%)

Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	236.29	237.77	235.20	235.91	196,176	+0.73(+0.31%)
Sep 29, 2021	238.76	239.53	234.92	235.18	235,458	-2.26(-0.95%)
Sep 28, 2021	242.60	243.00	236.99	237.44	244,694	-8.34(-3.39%)
Sep 27, 2021	245.90	246.44	244.22	245.78	183,954	-2.45(-0.99%)
Sep 24, 2021	245.90	248.40	245.34	248.23	134,351	+1.20(+0.49%)
Sep 23, 2021	245.38	247.60	244.25	247.03	241,682	+3.06(+1.25%)
Sep 22, 2021	242.10	244.99	241.20	243.97	208,942	+1.88(+0.78%)
Sep 21, 2021	243.02	243.70	240.87	242.09	171,688	+0.80(+0.33%)
Sep 20, 2021	242.14	243.47	237.90	241.29	602,550	-5.50(-2.23%)
Sep 17, 2021	247.94	248.22	245.58	246.79	425,943	-1.30(-0.52%)
Sep 16, 2021	246.22	248.38	245.44	248.09	259,439	+1.07(+0.43%)
Sep 15, 2021	245.22	247.32	243.36	247.02	210,922	+2.08(+0.85%)
Sep 14, 2021	246.39	246.81	244.55	244.94	191,675	-1.03(-0.42%)
Sep 13, 2021	248.52	248.57	243.72	245.97	268,917	-1.39(-0.56%)
Sep 10, 2021	250.72	250.80	247.23	247.36	242,115	-2.06(-0.83%)
Sep 09, 2021	249.75	251.16	249.42	249.42	165,446	-0.35(-0.14%)
Sep 08, 2021	252.10	252.25	248.68	249.77	147,156	-2.48(-0.98%)
Sep 07, 2021	252.28	252.86	251.12	252.25	247,865	+0.27(+0.11%)
Sep 03, 2021	250.10	252.16	249.26	251.98	151,269	+1.67(+0.67%)
Sep 02, 2021	250.90	251.49	249.66	250.31	160,299	-0.20(-0.08%)

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