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 )

196.79 -0.31 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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