FDN: First Trust Dow Jones Internet Index

As of Friday, December 12th, 2025

$ 269.61

-3.71 -1.36%

Open: 273.40
High: 273.76
Low: 268.93
Volume: 91,261
Previous Close on Thursday, December 11th, 2025

$ 273.32

-0.10 -0.04%

Open: 273.00
High: 274.33
Low: 271.72
Volume: 47,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 273.40 273.76 268.93 269.61 91,261 -3.71 -1.36
2025-12-11 273.00 274.33 271.72 273.32 47,203 -0.10 -0.04
2025-12-10 272.75 274.59 271.49 273.42 2,322,446 +0.04 +0.01
2025-12-09 271.48 273.75 270.90 273.38 11,982 +0.88 +0.32
2025-12-08 273.86 273.86 271.36 272.50 223,971 -0.50 -0.18
2025-12-05 270.84 274.96 270.84 273.00 212,164 +1.47 +0.54
2025-12-04 272.57 272.57 269.66 271.53 147,761 -0.03 -0.01
2025-12-03 270.37 272.07 269.36 271.56 225,334 -0.08 -0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 274.59
On 2025-12-10		 268.93
On 2025-12-12		 -3.39 -1.24 274.59
On 2025-12-10		 268.93
On 2025-12-12		 -2.06 272.45
10D 274.96
On 2025-12-05		 267.53
On 2025-12-01		 -0.55 -0.20 274.96
On 2025-12-05		 268.93
On 2025-12-12		 -2.19 271.94
20D 274.96
On 2025-12-05		 253.30
On 2025-11-21		 -0.92 -0.34 272.19
On 2025-11-14		 253.30
On 2025-11-21		 -6.94 268.16
WTD 274.59
On 2025-12-10		 268.93
On 2025-12-12		 -3.39 -1.24 274.59
On 2025-12-10		 268.93
On 2025-12-12		 -2.06 272.45
MTD 274.96
On 2025-12-05		 267.53
On 2025-12-01		 -0.55 -0.20 274.96
On 2025-12-05		 268.93
On 2025-12-12		 -2.19 271.94
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

50.01 -1.59 -3.08 424,314
GD

General Dynamics

337.49 -3.99 -1.17 1,123,502
IXN

iShares Global Tech ETF

104.31 -3.14 -2.92 306,151
FANG

Diamondback Energy Inc.

156.68 -0.36 -0.23 1,411,033
FDN

First Trust Dow Jones Internet Index

269.61 -3.71 -1.36 91,261