Indicators

DJ Internet Index ETF FT (NY: FDN )

202.54 -0.22 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	60.22	60.74	60.01	60.13	348,391	+0.24(+0.40%)
Jan 29, 2015	59.47	59.96	58.61	59.89	425,235	+0.36(+0.60%)
Jan 28, 2015	60.93	60.99	59.50	59.53	476,053	-0.84(-1.39%)
Jan 27, 2015	60.87	61.00	60.28	60.37	323,537	-1.13(-1.84%)
Jan 26, 2015	61.39	61.60	61.06	61.50	1,079,488	+0.05(+0.08%)
Jan 23, 2015	61.00	61.77	60.89	61.45	1,056,821	+0.52(+0.85%)
Jan 22, 2015	59.94	61.06	59.45	60.93	335,862	+1.39(+2.33%)
Jan 21, 2015	58.92	59.85	58.68	59.54	243,841	+0.89(+1.52%)
Jan 20, 2015	58.63	58.80	57.98	58.65	626,071	+0.22(+0.38%)
Jan 16, 2015	57.42	58.44	57.42	58.43	300,251	+0.88(+1.53%)
Jan 15, 2015	59.16	59.27	57.53	57.55	246,961	-1.45(-2.46%)
Jan 14, 2015	58.90	59.29	58.39	59.00	295,141	-0.44(-0.74%)
Jan 13, 2015	59.83	60.59	58.85	59.44	407,121	+0.07(+0.12%)
Jan 12, 2015	60.17	60.17	59.08	59.37	350,342	-0.71(-1.18%)
Jan 09, 2015	60.69	60.71	59.85	60.08	277,692	-0.51(-0.84%)
Jan 08, 2015	59.74	60.60	59.50	60.59	254,525	+1.18(+1.99%)
Jan 07, 2015	59.85	59.85	59.18	59.41	367,180	+0.15(+0.25%)
Jan 06, 2015	60.12	60.24	58.67	59.26	440,583	-0.80(-1.33%)
Jan 05, 2015	60.85	60.86	59.77	60.06	283,539	-1.19(-1.94%)

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.