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 )

205.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	125.27	127.49	122.78	123.73	563,762	-1.56(-1.25%)
Mar 30, 2020	123.00	125.57	121.22	125.29	601,404	+3.18(+2.60%)
Mar 27, 2020	123.02	124.87	120.58	122.11	1,086,600	-3.76(-2.99%)
Mar 26, 2020	120.64	126.19	120.64	125.87	620,291	+5.99(+5.00%)
Mar 25, 2020	121.69	124.85	118.77	119.88	864,822	-1.01(-0.84%)
Mar 24, 2020	117.43	120.98	116.00	120.89	754,743	+9.17(+8.21%)
Mar 23, 2020	111.17	114.02	108.01	111.72	1,115,395	+0.23(+0.21%)
Mar 20, 2020	117.18	118.48	111.07	111.49	1,180,600	-2.84(-2.48%)
Mar 19, 2020	110.20	117.80	108.64	114.33	1,059,169	+3.64(+3.29%)
Mar 18, 2020	106.88	112.83	105.00	110.69	851,816	-2.75(-2.42%)
Mar 17, 2020	109.67	116.23	105.54	113.44	901,719	+6.06(+5.64%)
Mar 16, 2020	108.94	116.17	105.83	107.38	930,163	-14.54(-11.93%)
Mar 13, 2020	118.78	121.92	112.73	121.92	1,124,000	+9.08(+8.05%)
Mar 12, 2020	115.58	120.00	110.00	112.84	2,310,622	-11.59(-9.31%)
Mar 11, 2020	128.34	129.18	122.56	124.43	667,559	-7.11(-5.41%)
Mar 10, 2020	130.44	131.59	125.33	131.54	638,526	+5.41(+4.29%)
Mar 09, 2020	125.00	130.47	120.04	126.13	868,416	-9.13(-6.75%)
Mar 06, 2020	133.82	136.18	132.08	135.26	478,200	-2.48(-1.80%)
Mar 05, 2020	138.24	140.63	136.71	137.74	328,951	-3.98(-2.81%)
Mar 04, 2020	139.52	141.77	137.54	141.72	466,589	+4.71(+3.44%)
Mar 03, 2020	141.45	142.79	135.50	137.01	528,170	-3.94(-2.80%)
Mar 02, 2020	138.39	141.07	135.45	140.95	552,802	+3.55(+2.58%)
Feb 28, 2020	132.41	137.53	132.02	137.40	1,131,400	+0.54(+0.39%)
Feb 27, 2020	138.25	142.09	136.68	136.86	838,800	-4.62(-3.27%)
Feb 26, 2020	142.14	144.59	140.40	141.48	557,818	-0.49(-0.35%)
Feb 25, 2020	147.10	147.53	141.13	141.97	623,653	-4.53(-3.09%)
Feb 24, 2020	145.29	147.41	144.84	146.50	785,467	-5.48(-3.61%)
Feb 21, 2020	154.03	154.03	151.36	151.98	314,000	-2.60(-1.68%)
Feb 20, 2020	154.45	155.84	152.50	154.58	359,002	+0.19(+0.12%)
Feb 19, 2020	154.34	155.03	154.22	154.39	246,395	+0.23(+0.15%)
Feb 18, 2020	152.69	154.46	152.49	154.16	268,229	+0.98(+0.64%)
Feb 14, 2020	152.97	153.62	152.73	153.18	207,900	+0.55(+0.36%)
Feb 13, 2020	151.00	153.35	150.64	152.63	241,434	+0.19(+0.12%)
Feb 12, 2020	152.08	152.64	151.60	152.44	209,481	+1.26(+0.83%)
Feb 11, 2020	151.63	152.43	150.87	151.18	241,612	+0.21(+0.14%)
Feb 10, 2020	149.05	151.00	149.00	150.97	223,066	+1.46(+0.98%)
Feb 07, 2020	149.41	150.46	149.01	149.51	201,300	-0.66(-0.44%)
Feb 06, 2020	149.14	150.50	148.85	150.17	279,564	+1.70(+1.15%)
Feb 05, 2020	150.88	150.88	147.96	148.47	346,190	-1.16(-0.78%)
Feb 04, 2020	147.90	150.01	147.65	149.63	278,705	+2.97(+2.03%)
Feb 03, 2020	145.33	146.97	145.28	146.66	334,199	+2.11(+1.46%)
Jan 31, 2020	147.44	147.47	144.18	144.55	352,500	-2.02(-1.38%)
Jan 30, 2020	144.30	146.64	144.10	146.57	386,457	-0.01(-0.01%)
Jan 29, 2020	147.37	147.69	146.12	146.58	262,556	-0.22(-0.15%)
Jan 28, 2020	145.99	147.24	145.37	146.80	258,866	+1.48(+1.02%)
Jan 27, 2020	144.72	145.94	144.00	145.32	442,247	-2.85(-1.92%)
Jan 24, 2020	149.78	150.51	147.20	148.17	314,200	-1.02(-0.68%)
Jan 23, 2020	148.04	149.43	147.38	149.19	324,650	+1.11(+0.75%)
Jan 22, 2020	148.80	149.51	148.02	148.08	244,311	-0.31(-0.21%)
Jan 21, 2020	147.82	148.73	147.56	148.39	320,873	+0.02(+0.01%)
Jan 17, 2020	148.94	148.99	147.89	148.37	241,800	+0.18(+0.12%)
Jan 16, 2020	147.34	148.20	147.13	148.19	236,607	+1.80(+1.23%)
Jan 15, 2020	146.00	147.40	145.80	146.39	283,804	+0.59(+0.40%)
Jan 14, 2020	146.03	146.39	145.04	145.80	418,531	-0.25(-0.17%)
Jan 13, 2020	144.70	146.26	144.70	146.05	268,025	+1.97(+1.37%)
Jan 10, 2020	145.03	145.18	143.80	144.08	426,700	-0.66(-0.46%)
Jan 09, 2020	144.81	145.02	144.04	144.74	389,059	+1.11(+0.77%)
Jan 08, 2020	142.20	144.45	142.11	143.63	314,643	+1.28(+0.90%)
Jan 07, 2020	142.29	142.59	141.65	142.35	266,689	+0.12(+0.08%)
Jan 06, 2020	139.08	142.29	139.03	142.23	400,670	+1.95(+1.39%)
Jan 03, 2020	139.47	140.89	139.12	140.28	268,900	-1.13(-0.80%)

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