Quantcast

Dow Jones Internet Composite Index Historical Stock Prices

(ETF)
FDN 
$142.11
*  
1.92
1.37%
Get FDN Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FDN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 139.79 142.24 139.78 142.11 554,090
03/21/2019 139.78 142.24 139.78 142.11 554,089
03/20/2019 139.16 140.9656 138.61 140.19 1,373,438
03/19/2019 139.42 140.11 138.74 139.29 290,569
03/18/2019 138.78 139.86 138.05 138.8 308,929
03/15/2019 138.92 139.5 138.3432 138.86 669,317
03/14/2019 138.54 139.27 138.09 138.59 285,973
03/13/2019 138.16 139.25 137.95 138.53 412,768
03/12/2019 137.57 138.2288 137.02 137.67 388,218
03/11/2019 134.74 137.25 134.6 137.21 612,514
03/08/2019 132.65 134.2936 132.21 134.2 658,647
03/07/2019 136.01 136.0188 134.09 134.66 787,308
03/06/2019 137.26 137.59 135.86 136.28 552,269
03/05/2019 136.89 137.7 135.75 137.24 640,126
03/04/2019 139.02 139.24 134.93 136.85 837,073
03/01/2019 138.27 138.65 137.1 138.29 395,364
02/28/2019 137.22 137.74 136.71 137 364,573
02/27/2019 137.2 138.125 136.46 137.93 423,040
02/26/2019 137.44 138.17 137.11 137.7 482,375
02/25/2019 138.33 139.19 137.66 137.76 745,122
02/22/2019 136.14 137.41 136.14 137.37 602,380
02/21/2019 136.1 136.47 135.08 135.78 537,759
02/20/2019 137.25 137.64 135.7 136.4 430,436
02/19/2019 135.83 137.49 135.73 137.13 595,026
02/15/2019 136.97 137 135.98 136.38 543,211
02/14/2019 135.24 136.85 134.64 136.31 505,114
02/13/2019 136.77 137.08 135.99 136.11 458,511
02/12/2019 135.04 136.41 134.7 136.32 586,755
02/11/2019 134.61 135.29 133.62 133.97 426,478
02/08/2019 132 134.03 131.66 134.03 918,940
02/07/2019 133.66 133.9 131.6663 133.16 1,010,354
02/06/2019 136.19 136.658 134.54 135.53 609,573
02/05/2019 134.71 136 134.71 135.83 1,055,037
02/04/2019 132.51 134.49 132.4 134.43 647,578
02/01/2019 131.65 133 131.65 132.48 667,257
01/31/2019 130.95 132.639 130.51 132.32 2,136,418
01/30/2019 127.94 130.04 127.27 129.7 473,761
01/29/2019 129.29 129.29 126.82 127.06 778,247
01/28/2019 129.14 129.26 127.88 129.14 896,832
01/25/2019 129.24 130.66 128.95 130.3 903,881
01/24/2019 127.14 128.22 126.97 128.08 1,291,019
01/23/2019 128.45 128.93 126.1234 127.37 1,130,011
01/22/2019 129.78 130.21 126.62 127.63 823,992
01/18/2019 130 131.38 129.13 130.46 1,227,304
01/17/2019 127.41 129.5 127.0979 128.93 621,876
01/16/2019 128.01 128.71 127.21 127.74 1,209,040
01/15/2019 125.8 128.03 125.63 127.89 573,520
01/14/2019 124.5 125.51 123.91 124.83 493,426
01/11/2019 125.42 126.111 124.74 125.74 934,029
01/10/2019 124.43 125.85 123.55 125.74 677,778
01/09/2019 124.92 125.64 124.09 125.27 780,075
01/08/2019 124.04 124.85 122.282 124.75 778,913
01/07/2019 120.47 122.95 120.35 122.54 841,499
01/04/2019 116.19 120.4 116 119.8 719,066
01/03/2019 116.22 117.0643 113.98 114.08 640,939
01/02/2019 114.09 118.19 114.03 117.47 883,101
12/31/2018 116.77 117.387 115.37 116.66 717,326
12/28/2018 116.57 117.62 114.43 115.69 783,808
12/27/2018 112.89 115.85 110.94 115.84 1,298,930
12/26/2018 108.41 114.7599 108.34 114.68 1,139,494
12/24/2018 107.84 110.55 107.06 107.21 1,370,297
12/21/2018 114.56 114.56 108.57 109.18 1,719,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio