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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

First Trust DJ Internet Index Fund (NY:FDN)

284.00 +0.06 (+0.02%)

Official Closing Price Updated: 8:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	277.32	279.00	276.80	278.46	369,758	-1.38(-0.49%)
Sep 30, 2025	283.40	283.40	278.10	279.84	690,627	-3.78(-1.33%)
Sep 29, 2025	283.51	285.33	282.85	283.62	289,559	+2.18(+0.77%)
Sep 26, 2025	281.20	282.16	279.53	281.44	241,018	+0.81(+0.29%)
Sep 25, 2025	279.68	281.94	277.83	280.63	273,958	-1.54(-0.55%)
Sep 24, 2025	284.21	284.66	280.57	282.17	209,332	-1.13(-0.40%)
Sep 23, 2025	286.58	286.58	282.86	283.30	862,006	-3.31(-1.15%)
Sep 22, 2025	286.38	287.29	285.56	286.61	676,794	-0.73(-0.25%)
Sep 19, 2025	287.00	287.81	286.03	287.34	455,331	+1.40(+0.49%)
Sep 18, 2025	285.47	286.84	285.31	285.94	343,424	+1.58(+0.56%)
Sep 17, 2025	283.88	284.88	281.07	284.36	424,157	+1.32(+0.47%)
Sep 16, 2025	283.95	284.04	282.42	283.04	252,759	-0.92(-0.32%)
Sep 15, 2025	281.02	284.45	280.94	283.96	349,895	+4.26(+1.52%)
Sep 12, 2025	282.39	282.39	279.63	279.70	246,956	-3.73(-1.32%)
Sep 11, 2025	283.78	284.50	282.92	283.43	378,990	+0.42(+0.15%)
Sep 10, 2025	285.81	285.81	282.48	283.01	395,288	-1.98(-0.69%)
Sep 09, 2025	282.32	285.17	282.05	284.99	393,359	+3.03(+1.07%)
Sep 08, 2025	281.78	282.97	281.68	281.96	498,063	+1.30(+0.46%)
Sep 05, 2025	281.64	282.71	278.67	280.66	296,848	+0.35(+0.12%)
Sep 04, 2025	277.72	280.40	276.29	280.31	354,404	+2.67(+0.96%)
Sep 03, 2025	276.11	277.71	275.42	277.64	286,541	+3.80(+1.39%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust DJ Internet Index Fund (NY:FDN)

Historical Prices