Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing 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 29, 2010	23.97	24.11	23.31	23.40	110,494	-0.34(-1.43%)
Jan 28, 2010	24.17	24.17	23.60	23.74	131,969	-0.28(-1.16%)
Jan 27, 2010	23.75	24.04	23.71	24.02	106,934	+0.22(+0.92%)
Jan 26, 2010	23.73	24.02	23.64	23.80	68,249	-0.03(-0.13%)
Jan 25, 2010	23.93	23.93	23.56	23.83	67,916	+0.00(+0.00%)
Jan 22, 2010	24.38	24.42	23.76	23.83	82,784	-0.68(-2.77%)
Jan 21, 2010	24.64	24.91	24.36	24.51	56,757	-0.08(-0.32%)
Jan 20, 2010	24.85	24.85	24.41	24.59	60,758	-0.40(-1.60%)
Jan 19, 2010	24.65	24.99	24.65	24.99	56,536	+0.31(+1.25%)
Jan 15, 2010	24.87	24.68	24.68	24.68	130,333	-0.19(-0.76%)
Jan 14, 2010	24.83	24.98	24.81	24.87	58,993	-0.02(-0.08%)
Jan 13, 2010	24.76	24.94	24.52	24.89	57,990	+0.21(+0.85%)
Jan 12, 2010	24.93	24.93	24.59	24.68	35,938	-0.43(-1.70%)
Jan 11, 2010	25.23	25.30	24.76	25.10	141,739	-0.13(-0.52%)
Jan 08, 2010	25.02	25.23	24.96	25.23	83,316	+0.16(+0.64%)
Jan 07, 2010	25.29	25.29	24.98	25.07	114,988	-0.23(-0.91%)
Jan 06, 2010	25.48	25.50	25.25	25.30	180,679	-0.21(-0.82%)
Jan 05, 2010	25.52	25.53	25.30	25.51	183,423	-0.02(-0.08%)

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.