Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Trust DJ Internet Index Fund (NY:FDN)

269.97 +2.00 (+0.75%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 267.16 270.00 267.16 267.97 308,786 +3.11(+1.17%)
Dec 17, 2025 269.08 269.74 264.54 264.86 118,843 -3.08(-1.15%)
Dec 16, 2025 266.51 269.00 266.10 267.94 171,874 +0.59(+0.22%)
Dec 15, 2025 270.86 270.86 266.67 267.35 237,598 -2.26(-0.84%)
Dec 12, 2025 273.40 273.76 268.93 269.61 912,732 -3.71(-1.36%)
Dec 11, 2025 273.00 274.33 271.72 273.32 472,518 -0.10(-0.04%)
Dec 10, 2025 272.75 274.59 271.49 273.42 2,331,579 +0.04(+0.01%)
Dec 09, 2025 271.48 273.75 270.90 273.38 119,822 +0.88(+0.32%)
Dec 08, 2025 273.86 273.86 271.36 272.50 223,971 -0.50(-0.18%)
Dec 05, 2025 270.84 274.96 270.84 273.00 212,164 +1.47(+0.54%)
Dec 04, 2025 272.57 272.57 269.66 271.53 147,786 -0.03(-0.01%)
Dec 03, 2025 270.37 272.07 269.36 271.56 226,072 -0.08(-0.03%)
Dec 02, 2025 271.11 272.53 269.96 271.64 200,589 +2.24(+0.83%)
Dec 01, 2025 267.95 270.94 267.53 269.40 364,102 -0.76(-0.28%)
Nov 28, 2025 268.32 270.23 268.30 270.16 523,905 +3.34(+1.25%)
Nov 26, 2025 267.68 268.30 266.73 266.82 218,606 -0.85(-0.32%)
Nov 25, 2025 264.37 268.08 262.72 267.67 362,058 +4.21(+1.60%)
Nov 24, 2025 259.52 263.64 259.52 263.46 1,017,540 +6.01(+2.33%)
Nov 21, 2025 255.88 259.72 253.30 257.45 2,291,640 +1.83(+0.72%)
Nov 20, 2025 267.49 267.49 255.22 255.62 461,328 -7.19(-2.74%)
Nov 19, 2025 264.28 265.57 260.96 262.81 478,059 -1.49(-0.56%)
Nov 18, 2025 264.08 266.62 261.16 264.30 586,936 -1.93(-0.72%)
Nov 17, 2025 269.44 271.31 264.54 266.23 250,049 -3.10(-1.15%)
Nov 14, 2025 266.27 272.19 265.19 269.33 2,171,627 -1.20(-0.44%)
Nov 13, 2025 275.01 275.67 270.00 270.53 2,769,114 -5.52(-2.00%)
Nov 12, 2025 278.30 278.30 274.51 276.05 217,798 -1.35(-0.49%)
Nov 11, 2025 275.74 277.92 275.65 277.40 1,248,452 +0.25(+0.09%)
Nov 10, 2025 275.72 277.81 274.76 277.15 354,206 +4.68(+1.72%)
Nov 07, 2025 269.41 272.56 267.09 272.47 796,441 +1.52(+0.56%)
Nov 06, 2025 275.00 275.60 269.68 270.95 243,020 -5.49(-1.99%)
Nov 05, 2025 276.28 277.57 275.47 276.44 488,759 -0.58(-0.21%)
Nov 04, 2025 279.33 281.52 276.65 277.02 272,397 -6.98(-2.46%)
Nov 03, 2025 286.64 286.64 282.25 284.00 284,653 +0.06(+0.02%)
Oct 31, 2025 283.92 284.71 281.98 283.94 1,128,245 +5.40(+1.94%)
Oct 30, 2025 281.20 283.16 278.43 278.54 767,244 -7.12(-2.49%)
Oct 29, 2025 285.84 286.76 283.76 285.66 688,160 -0.04(-0.01%)
Oct 28, 2025 286.81 287.78 285.67 285.70 493,104 +0.06(+0.02%)
Oct 27, 2025 285.51 286.23 284.31 285.64 709,511 +3.68(+1.31%)
Oct 24, 2025 282.42 283.73 281.77 281.96 191,816 +1.73(+0.62%)
Oct 23, 2025 278.49 280.82 278.49 280.23 167,726 +1.95(+0.70%)
Oct 22, 2025 281.66 281.88 276.21 278.28 588,780 -6.15(-2.16%)
Oct 21, 2025 282.48 284.73 281.95 284.43 296,269 +1.88(+0.67%)
Oct 20, 2025 279.31 282.92 279.31 282.55 120,084 +4.89(+1.76%)
Oct 17, 2025 275.66 278.09 274.44 277.66 227,518 +0.79(+0.29%)
Oct 16, 2025 281.59 283.34 275.76 276.87 249,534 -2.64(-0.94%)
Oct 15, 2025 280.68 282.44 277.59 279.51 484,586 +0.87(+0.31%)
Oct 14, 2025 276.34 280.83 273.79 278.64 291,909 -1.15(-0.41%)
Oct 13, 2025 279.34 280.87 277.53 279.79 1,126,089 +3.79(+1.37%)
Oct 10, 2025 284.38 286.20 275.84 276.00 1,351,342 -8.30(-2.92%)
Oct 09, 2025 283.19 284.36 281.27 284.30 653,634 +0.95(+0.34%)
Oct 08, 2025 280.44 283.49 283.35 411,862 +4.28(+1.53%)
Oct 07, 2025 282.17 282.46 276.85 279.07 586,642 -2.12(-0.75%)
Oct 06, 2025 279.21 282.37 277.27 281.19 499,677 +3.28(+1.18%)
Oct 03, 2025 280.00 280.21 277.34 277.91 966,304 -2.00(-0.71%)
Oct 02, 2025 279.03 279.95 276.75 279.91 655,251 +1.45(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.