Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

DJ Internet Index ETF FT (NY: FDN )

197.97 +0.37 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 196.85 198.17 196.85 197.97 199,611 +0.37(+0.19%)
Jun 13, 2024 199.86 199.86 197.08 197.60 177,595 -2.40(-1.20%)
Jun 12, 2024 201.29 201.80 199.25 200.00 246,090 +0.90(+0.45%)
Jun 11, 2024 198.33 199.15 197.00 199.10 143,205 +0.55(+0.28%)
Jun 10, 2024 197.09 198.78 196.84 198.55 116,485 +1.01(+0.51%)
Jun 07, 2024 197.98 199.30 197.27 197.54 99,498 -1.24(-0.62%)
Jun 06, 2024 197.12 199.16 197.12 198.78 230,849 +2.31(+1.18%)
Jun 05, 2024 195.92 196.58 194.80 196.47 155,317 +2.00(+1.03%)
Jun 04, 2024 193.94 195.14 193.44 194.47 158,627 +0.17(+0.09%)
Jun 03, 2024 194.90 195.51 192.28 194.30 244,508 +0.60(+0.31%)
May 31, 2024 194.07 194.57 190.33 193.70 224,023 -0.69(-0.35%)
May 30, 2024 197.60 197.60 193.70 194.39 233,733 -6.13(-3.06%)
May 29, 2024 198.92 201.36 198.92 200.52 335,378 -0.21(-0.10%)
May 28, 2024 201.38 201.69 199.71 200.73 189,301 -0.82(-0.41%)
May 24, 2024 201.17 202.74 200.66 201.55 210,294 +0.25(+0.12%)
May 23, 2024 205.47 205.55 200.54 201.30 168,603 -3.38(-1.65%)
May 22, 2024 205.14 205.80 203.78 204.68 238,719 -0.55(-0.27%)
May 21, 2024 205.49 205.83 204.66 205.23 159,879 -1.24(-0.60%)
May 20, 2024 205.68 206.74 205.68 206.47 260,770 +0.62(+0.30%)
May 17, 2024 205.71 206.30 205.00 205.85 314,190 +0.36(+0.18%)
May 16, 2024 206.16 206.54 205.45 205.49 396,087 -0.90(-0.44%)
May 15, 2024 204.87 206.39 203.47 206.39 681,204 +2.96(+1.46%)
May 14, 2024 202.24 203.64 202.24 203.43 1,086,309 +0.91(+0.45%)
May 13, 2024 201.70 202.53 201.26 202.52 217,073 +0.68(+0.34%)
May 10, 2024 202.52 202.99 201.15 201.84 260,845 -0.70(-0.35%)
May 09, 2024 201.56 202.73 201.06 202.54 169,001 -0.22(-0.11%)
May 08, 2024 201.73 203.49 201.73 202.76 155,979 -1.05(-0.52%)
May 07, 2024 203.32 204.52 203.05 203.81 225,515 -0.13(-0.06%)
May 06, 2024 201.80 204.02 201.45 203.94 272,942 +3.00(+1.49%)
May 03, 2024 202.33 202.62 199.94 200.94 410,382 +0.81(+0.40%)
May 02, 2024 198.98 200.20 196.43 200.13 312,646 +3.07(+1.56%)
May 01, 2024 196.40 201.64 195.81 197.06 912,122 +1.93(+0.99%)
Apr 30, 2024 198.22 199.19 195.10 195.13 263,524 -3.77(-1.90%)
Apr 29, 2024 200.09 201.09 198.00 198.90 203,486 -1.07(-0.54%)
Apr 26, 2024 199.56 200.53 198.21 199.97 285,977 +5.02(+2.58%)
Apr 25, 2024 190.89 195.30 190.23 194.95 579,048 -2.62(-1.33%)
Apr 24, 2024 199.22 199.94 196.18 197.57 251,474 -0.63(-0.32%)
Apr 23, 2024 195.87 198.98 195.68 198.20 330,445 +3.81(+1.96%)
Apr 22, 2024 194.38 195.75 191.81 194.39 388,592 +1.48(+0.77%)
Apr 19, 2024 195.78 196.15 191.88 192.91 542,893 -3.88(-1.97%)
Apr 18, 2024 197.83 199.22 196.43 196.79 206,452 -0.31(-0.16%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.