Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	85.04	85.34	84.67	85.34	390,544	+0.00(+0.00%)
Jan 30, 2017	85.79	85.79	84.56	85.34	386,736	-0.76(-0.88%)
Jan 27, 2017	86.06	86.17	85.52	86.10	682,855	-0.11(-0.13%)
Jan 26, 2017	86.70	86.74	86.08	86.21	482,167	-0.16(-0.19%)
Jan 25, 2017	86.06	86.44	86.00	86.37	420,818	+0.89(+1.04%)
Jan 24, 2017	85.07	85.68	84.71	85.48	325,186	+0.73(+0.86%)
Jan 23, 2017	84.46	84.86	84.10	84.75	574,865	+0.25(+0.30%)
Jan 20, 2017	84.81	85.03	84.31	84.50	275,154	+0.00(+0.00%)
Jan 19, 2017	84.80	84.92	84.20	84.50	1,312,631	+0.05(+0.06%)
Jan 18, 2017	84.21	84.47	83.90	84.45	231,984	+0.39(+0.46%)
Jan 17, 2017	84.71	84.74	83.88	84.06	261,294	-0.93(-1.09%)
Jan 13, 2017		84.99	84.99	84.99	0	+0.71(+0.84%)
Jan 12, 2017	84.10	84.34	83.25	84.28	392,463	-0.06(-0.07%)
Jan 11, 2017	83.99	84.34	83.52	84.34	275,414	+0.46(+0.55%)
Jan 10, 2017	83.89	84.18	83.66	83.88	312,386	+0.08(+0.10%)
Jan 09, 2017	83.78	83.95	83.33	83.80	548,512	+0.20(+0.24%)
Jan 06, 2017	82.95	83.85	82.61	83.60	508,673	+0.77(+0.93%)
Jan 05, 2017	82.00	82.95	81.99	82.83	336,245	+0.87(+1.06%)
Jan 04, 2017	80.99	82.11	80.99	81.96	333,901	+1.17(+1.45%)

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.