Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.15	26.21	26.00	26.14	36,365	+0.14(+0.54%)
May 30, 2007	25.47	26.00	25.47	26.00	25,946	+0.35(+1.36%)
May 29, 2007	25.52	25.71	25.46	25.65	24,243	+0.09(+0.35%)
May 25, 2007	25.47	25.61	25.44	25.56	16,028	+0.17(+0.67%)
May 24, 2007	25.59	25.79	25.35	25.39	26,347	-0.24(-0.93%)
May 23, 2007	25.81	26.11	25.63	25.63	50,590	-0.11(-0.43%)
May 22, 2007	25.71	25.78	25.56	25.74	15,327	+0.07(+0.27%)
May 21, 2007	25.35	25.84	25.35	25.67	25,645	+0.44(+1.74%)
May 18, 2007	25.17	25.25	25.09	25.23	9,617	+0.66(+2.68%)
May 17, 2007	24.58	24.69	24.53	24.58	17,631	+0.04(+0.16%)
May 16, 2007	24.33	24.55	24.13	24.54	16,629	+0.31(+1.28%)
May 15, 2007	24.66	24.68	24.23	24.23	24,243	-0.38(-1.54%)
May 14, 2007	24.90	24.90	24.61	24.61	23,141	-0.37(-1.48%)
May 11, 2007	24.75	24.98	24.73	24.98	13,223	+0.21(+0.85%)
May 10, 2007	24.93	25.05	24.75	24.77	9,416	-0.35(-1.39%)
May 09, 2007	24.65	25.11	24.65	25.11	16,329	+0.28(+1.12%)
May 08, 2007	24.76	24.84	24.63	24.84	15,527	+0.07(+0.28%)
May 07, 2007	25.04	25.04	24.74	24.77	10,017	-0.33(-1.31%)
May 04, 2007	25.25	25.39	25.04	25.09	29,552	+0.38(+1.53%)
May 03, 2007	24.61	24.81	24.60	24.72	12,822	+0.08(+0.32%)
May 02, 2007	24.62	24.70	24.55	24.64	19,935	+0.22(+0.90%)
May 01, 2007	24.44	24.47	24.21	24.42	15,327	-0.07(-0.29%)
Apr 30, 2007	24.81	24.84	24.49	24.49	28,350	-0.31(-1.25%)
Apr 27, 2007	24.78	24.98	24.78	24.80	11,220	-0.07(-0.30%)
Apr 26, 2007	24.54	24.90	24.47	24.87	15,527	+0.33(+1.36%)
Apr 25, 2007	24.51	24.72	24.38	24.54	17,331	+0.61(+2.54%)
Apr 24, 2007	23.96	24.01	23.81	23.93	29,252	-0.09(-0.37%)
Apr 23, 2007	24.00	24.02	23.91	24.02	13,424	+0.11(+0.46%)
Apr 20, 2007	24.13	24.13	23.89	23.91	12,322	+0.19(+0.80%)
Apr 19, 2007	23.76	23.95	23.71	23.72	17,030	-0.38(-1.57%)
Apr 18, 2007	24.03	24.15	23.97	24.10	9,617	-0.31(-1.28%)
Apr 17, 2007	24.42	24.49	24.33	24.41	15,127	-0.09(-0.35%)
Apr 16, 2007	24.41	24.56	24.33	24.50	21,839	+0.50(+2.08%)
Apr 13, 2007	23.96	24.02	23.88	24.00	13,023	+0.07(+0.29%)
Apr 12, 2007	23.58	23.93	23.52	23.93	14,526	+0.30(+1.27%)
Apr 11, 2007	23.73	23.75	23.52	23.63	7,713	-0.13(-0.55%)
Apr 10, 2007	23.68	23.85	23.68	23.76	21,438	+0.13(+0.55%)
Apr 09, 2007	23.68	23.80	23.61	23.63	9,016	-0.05(-0.21%)
Apr 05, 2007	23.66	23.70	23.63	23.68	23,341	+0.06(+0.25%)
Apr 04, 2007	23.69	23.69	23.51	23.62	21,538	-0.13(-0.55%)
Apr 03, 2007	23.53	23.85	23.46	23.75	26,146	+0.44(+1.88%)
Apr 02, 2007	23.32	23.32	23.14	23.31	13,323	+0.03(+0.13%)
Mar 30, 2007	23.36	23.44	23.17	23.28	7,112	-0.02(-0.09%)
Mar 29, 2007	23.58	23.58	23.09	23.30	20,136	-0.10(-0.43%)
Mar 28, 2007	23.41	23.56	23.32	23.40	35,062	-0.21(-0.89%)
Mar 27, 2007	23.58	23.67	23.52	23.61	11,721	-0.04(-0.17%)
Mar 26, 2007	23.59	23.65	23.31	23.65	31,155	+0.12(+0.51%)
Mar 23, 2007	23.60	23.74	23.45	23.53	15,427	-0.07(-0.30%)
Mar 22, 2007	23.56	23.60	23.41	23.60	57,903	+0.10(+0.42%)
Mar 21, 2007	22.98	23.50	22.98	23.50	9,416	+0.51(+2.21%)
Mar 20, 2007	22.87	22.99	22.86	22.99	16,429	+0.09(+0.39%)
Mar 19, 2007	22.89	22.97	22.82	22.90	14,526	+0.23(+1.01%)
Mar 16, 2007	22.77	22.77	22.59	22.67	23,241	-0.12(-0.53%)
Mar 15, 2007	22.83	22.86	22.69	22.79	19,234	+0.07(+0.31%)
Mar 14, 2007	22.48	22.72	22.31	22.72	23,542	+0.22(+0.98%)
Mar 13, 2007	22.96	22.92	22.46	22.50	13,924	-0.46(-2.00%)
Mar 12, 2007	22.89	22.98	22.79	22.96	43,878	+0.17(+0.74%)
Mar 09, 2007	22.86	22.90	22.59	22.79	39,170	-0.12(-0.52%)
Mar 08, 2007	23.02	23.12	22.89	22.91	16,229	+0.14(+0.61%)
Mar 07, 2007	22.90	22.98	22.76	22.77	13,924	-0.15(-0.65%)
Mar 06, 2007	22.86	22.92	22.64	22.92	30,254	+0.45(+2.00%)
Mar 05, 2007	22.46	22.85	22.40	22.47	64,315	-0.24(-1.05%)
Mar 02, 2007	23.04	23.04	22.71	22.71	26,347	-0.51(-2.19%)
Mar 01, 2007	22.66	23.42	22.66	23.22	28,551	-0.14(-0.60%)
Feb 28, 2007	23.37	23.52	23.00	23.36	91,964	+0.04(+0.17%)
Feb 27, 2007	23.68	23.88	23.13	23.32	83,850	-0.92(-3.79%)
Feb 26, 2007	24.34	24.34	24.12	24.24	8,375	-0.20(-0.82%)
Feb 23, 2007	24.57	24.57	24.32	24.44	24,443	-0.17(-0.69%)
Feb 22, 2007	24.73	24.80	24.51	24.61	20,436	+0.00(+0.00%)
Feb 21, 2007	24.46	24.61	24.42	24.61	27,950	+0.04(+0.16%)
Feb 20, 2007	24.22	24.61	24.22	24.57	18,533	+0.16(+0.65%)
Feb 16, 2007	24.38	24.43	24.23	24.41	24,744	+0.07(+0.29%)
Feb 15, 2007	24.27	24.35	24.18	24.34	17,030	+0.11(+0.45%)
Feb 14, 2007	23.93	24.25	23.93	24.23	18,407	+0.42(+1.76%)
Feb 13, 2007	23.82	23.85	23.71	23.81	27,716	+0.12(+0.51%)
Feb 12, 2007	23.92	23.92	23.57	23.69	32,489	-0.25(-1.04%)
Feb 09, 2007	24.32	24.35	23.85	23.94	45,180	-0.35(-1.44%)
Feb 08, 2007	24.06	24.35	23.98	24.29	49,689	+0.15(+0.62%)
Feb 07, 2007	23.87	24.17	23.80	24.14	133,238	+0.35(+1.47%)
Feb 06, 2007	23.77	23.83	23.57	23.79	77,939	+0.03(+0.13%)
Feb 05, 2007	23.77	23.83	23.58	23.76	65,817	-0.05(-0.21%)
Feb 02, 2007	23.74	23.83	23.59	23.81	771,683	+0.08(+0.34%)
Feb 01, 2007	23.95	23.95	23.66	23.73	88,258	+0.08(+0.34%)
Jan 31, 2007	23.36	23.77	23.27	23.65	44,680	+0.20(+0.85%)
Jan 30, 2007	23.26	23.51	23.26	23.45	26,747	+0.11(+0.47%)
Jan 29, 2007	23.12	23.38	23.12	23.34	6,712	+0.09(+0.39%)
Jan 26, 2007	23.16	23.28	23.03	23.25	124,723	-0.01(-0.04%)
Jan 25, 2007	23.70	23.70	22.78	23.26	283,508	-0.17(-0.72%)
Jan 24, 2007	23.10	23.43	23.03	23.43	61,810	+0.72(+3.16%)
Jan 23, 2007	22.77	22.87	22.68	22.71	121,417	-0.05(-0.22%)
Jan 22, 2007	23.11	23.11	22.72	22.76	28,851	-0.31(-1.34%)
Jan 19, 2007	22.94	23.07	22.93	23.07	133,238	+0.05(+0.22%)
Jan 18, 2007	23.37	23.37	22.96	23.02	9,216	-0.46(-1.96%)
Jan 17, 2007	23.62	23.67	23.40	23.48	8,815	-0.22(-0.93%)
Jan 16, 2007	23.72	23.96	23.64	23.70	17,230	+0.18(+0.76%)
Jan 12, 2007	23.40	23.54	23.38	23.52	29,653	+0.14(+0.60%)
Jan 11, 2007	23.22	23.43	23.21	23.38	14,025	+0.30(+1.30%)
Jan 10, 2007	22.80	23.08	22.78	23.08	3,907	+0.14(+0.61%)
Jan 09, 2007	23.00	23.00	22.72	22.94	106,290	+0.01(+0.04%)
Jan 08, 2007	22.88	22.94	22.74	22.93	17,631	-0.02(-0.09%)
Jan 05, 2007	22.94	22.96	22.86	22.95	10,619	-0.23(-0.99%)
Jan 04, 2007	22.61	23.18	22.60	23.18	35,163	+0.92(+4.13%)
Jan 03, 2007	22.66	22.96	22.24	22.26	23,742	-0.28(-1.23%)
Dec 29, 2006	22.63	22.68	22.54	22.54	6,812	-0.18(-0.80%)
Dec 28, 2006	22.70	22.76	22.65	22.72	27,849	-0.12(-0.52%)
Dec 27, 2006	22.69	22.84	22.69	22.84	24,844	+0.33(+1.46%)
Dec 26, 2006	22.54	22.54	22.50	22.51	11,320	-0.03(-0.13%)
Dec 22, 2006	22.55	22.62	22.51	22.54	4,808	-0.15(-0.66%)
Dec 21, 2006	22.87	22.92	22.59	22.69	8,915	-0.16(-0.70%)
Dec 20, 2006	23.01	23.08	22.83	22.85	6,712	-0.08(-0.35%)
Dec 19, 2006	22.71	23.00	22.68	22.93	12,121	-0.04(-0.17%)
Dec 18, 2006	23.48	23.48	22.86	22.97	13,123	-0.43(-1.83%)
Dec 15, 2006	23.39	23.48	23.37	23.40	4,207	+0.14(+0.60%)
Dec 14, 2006	23.06	23.34	23.06	23.26	8,815	+0.26(+1.13%)
Dec 13, 2006	23.12	23.12	22.89	23.00	3,506	+0.10(+0.44%)
Dec 12, 2006	23.01	23.01	22.82	22.90	37,467	-0.14(-0.61%)
Dec 11, 2006	22.92	23.13	22.92	23.04	13,424	+0.06(+0.26%)
Dec 08, 2006	22.90	23.09	22.83	22.98	500	+0.09(+0.39%)
Dec 07, 2006	23.17	23.17	22.88	22.89	6,311	-0.19(-0.82%)
Dec 06, 2006	23.06	23.12	23.06	23.08	23,542	-0.04(-0.17%)
Dec 05, 2006	23.05	23.12	23.02	23.12	66,619	+0.11(+0.48%)
Dec 04, 2006	22.76	23.11	22.73	23.01	25,746	+0.46(+2.04%)
Dec 01, 2006	22.79	22.97	22.55	22.55	8,515	-0.69(-2.96%)
Nov 30, 2006	23.02	23.24	22.89	23.24	4,007	+0.35(+1.53%)
Nov 29, 2006	22.94	22.98	22.69	22.89	16,329	+0.30(+1.33%)
Nov 28, 2006	22.60	22.74	22.56	22.59	2,805	-0.20(-0.88%)
Nov 27, 2006	23.45	23.45	22.79	22.79	10,418	-0.76(-3.22%)
Nov 24, 2006	23.56	23.66	23.51	23.55	9,817	-0.17(-0.72%)
Nov 22, 2006	23.56	23.73	23.47	23.72	6,912	+0.40(+1.71%)
Nov 21, 2006	23.25	23.39	23.25	23.32	4,508	+0.25(+1.08%)
Nov 20, 2006	23.08	23.20	22.96	23.07	9,416	-0.06(-0.26%)
Nov 17, 2006	23.02	23.13	23.02	23.13	2,304	+0.01(+0.04%)
Nov 16, 2006	23.21	23.21	23.04	23.12	6,812	-0.17(-0.73%)
Nov 15, 2006	23.15	23.38	23.15	23.29	14,626	+0.18(+0.78%)
Nov 14, 2006	22.88	23.11	22.77	23.11	8,815	+0.30(+1.31%)
Nov 13, 2006	22.64	22.85	22.64	22.81	17,531	+0.19(+0.84%)
Nov 10, 2006	22.45	22.64	22.45	22.62	3,005	+0.22(+0.98%)
Nov 09, 2006	22.76	22.78	22.40	22.40	2,905	-0.28(-1.23%)
Nov 08, 2006	22.58	22.80	22.58	22.68	11,620	+0.20(+0.89%)
Nov 07, 2006	22.43	22.69	22.43	22.48	4,608	+0.14(+0.63%)
Nov 06, 2006	22.07	22.36	22.07	22.34	4,007	+0.37(+1.68%)
Nov 03, 2006	22.23	22.23	21.80	21.97	8,314	-0.18(-0.81%)
Nov 02, 2006	21.91	22.15	21.88	22.15	3,005	+0.31(+1.42%)
Nov 01, 2006	22.20	22.20	21.84	21.84	32,959	-0.49(-2.19%)
Oct 31, 2006	22.46	22.46	22.27	22.33	2,003	+0.14(+0.63%)
Oct 30, 2006	22.14	22.32	22.00	22.19	16,729	+0.02(+0.09%)
Oct 27, 2006	22.39	22.45	22.15	22.17	15,127	-0.28(-1.25%)
Oct 26, 2006	22.15	22.45	22.04	22.45	15,227	+0.37(+1.67%)
Oct 25, 2006	21.71	22.09	21.71	22.08	15,327	+0.39(+1.79%)
Oct 24, 2006	21.58	21.77	21.53	21.69	3,806	-0.01(-0.05%)
Oct 23, 2006	21.18	21.73	21.18	21.70	10,418	+0.48(+2.26%)
Oct 20, 2006	21.27	21.27	21.07	21.22	2,103	-0.01(-0.05%)
Oct 19, 2006	20.99	21.25	20.99	21.23	3,105	+0.28(+1.33%)
Oct 18, 2006	21.00	21.00	20.95	20.95	400	-0.11(-0.52%)
Oct 17, 2006	21.19	21.19	21.00	21.06	3,806	-0.28(-1.31%)
Oct 16, 2006	21.31	21.45	21.30	21.34	4,908	-0.02(-0.09%)
Oct 13, 2006	21.28	21.41	21.28	21.36	3,406	+0.08(+0.37%)
Oct 12, 2006	21.21	21.28	21.17	21.28	3,105	+0.27(+1.27%)
Oct 11, 2006	21.10	21.21	21.01	21.01	1,703	-0.30(-1.39%)
Oct 10, 2006	21.52	21.52	21.31	21.31	400	-0.20(-0.93%)
Oct 09, 2006	21.47	21.60	21.47	21.51	32,758	+0.00(+0.00%)
Oct 06, 2006	21.48	21.52	21.48	21.51	1,001	-0.11(-0.51%)
Oct 05, 2006	21.51	21.62	21.44	21.62	11,620	+0.16(+0.74%)
Oct 04, 2006	21.36	21.46	21.36	21.46	10,318	+0.55(+2.63%)
Oct 03, 2006	20.63	20.96	20.63	20.91	2,404	+0.24(+1.16%)
Oct 02, 2006	20.94	20.94	20.67	20.67	1,502	-0.27(-1.29%)
Sep 29, 2006	20.92	21.05	20.92	20.94	4,107	+0.01(+0.05%)
Sep 28, 2006	20.76	20.93	20.75	20.93	12,822	+0.26(+1.26%)
Sep 27, 2006	20.95	20.95	20.67	20.67	901	-0.32(-1.52%)
Sep 26, 2006	20.89	20.99	20.72	20.99	1,202	+0.24(+1.15%)
Sep 25, 2006	20.72	20.75	20.70	20.75	801	+0.27(+1.32%)
Sep 22, 2006	20.43	20.48	20.42	20.48	601	-0.08(-0.39%)
Sep 21, 2006	20.86	20.86	20.56	20.56	901	-0.21(-1.01%)
Sep 20, 2006	20.82	20.85	20.70	20.77	1,302	+0.31(+1.51%)
Sep 19, 2006	21.01	21.01	20.23	20.46	10,418	-0.58(-2.75%)
Sep 18, 2006	21.18	21.30	21.04	21.04	24,443	-0.16(-0.75%)
Sep 15, 2006	21.29	21.36	21.13	21.20	2,805	+0.14(+0.66%)
Sep 14, 2006	21.05	21.06	21.05	21.06	200	+0.15(+0.72%)
Sep 13, 2006	20.66	20.96	20.66	20.91	2,404	+0.37(+1.80%)
Sep 12, 2006	20.54	20.54	20.54	20.54	100	+0.31(+1.53%)
Sep 11, 2006	19.92	20.23	19.92	20.23	1,302	+0.11(+0.55%)
Sep 08, 2006	20.10	20.12	20.10	20.12	1,502	+0.29(+1.46%)
Sep 07, 2006	19.86	19.86	19.83	19.83	1,101	-0.27(-1.34%)
Sep 06, 2006	20.14	20.14	20.10	20.10	701	-0.49(-2.38%)
Sep 05, 2006	20.56	20.59	20.51	20.59	901	+0.12(+0.59%)
Sep 01, 2006	20.33	20.47	20.33	20.47	4,407	+0.12(+0.59%)
Aug 31, 2006	20.35	20.35	20.23	20.35	801	-0.03(-0.15%)
Aug 30, 2006	20.32	20.38	20.32	20.38	701	+0.48(+2.41%)
Aug 29, 2006	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Aug 28, 2006	19.89	19.90	19.88	19.90	901	+0.30(+1.53%)
Aug 25, 2006	19.63	19.65	19.60	19.60	1,903	-0.03(-0.15%)
Aug 24, 2006	19.72	19.72	19.58	19.63	1,602	-0.14(-0.71%)
Aug 23, 2006	19.72	19.77	19.72	19.77	1,202	-0.22(-1.10%)
Aug 22, 2006	20.03	20.03	19.99	19.99	1,903	+0.08(+0.40%)
Aug 21, 2006	19.89	19.91	19.89	19.91	200	-0.39(-1.92%)
Aug 18, 2006	20.18	20.30	20.18	20.30	701	+0.44(+2.21%)
Aug 17, 2006	19.86	19.86	19.86	19.86	701	+0.00(+0.00%)
Aug 16, 2006	19.69	19.86	19.69	19.86	60,708	+1.09(+5.79%)
Aug 15, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Aug 14, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Aug 11, 2006	18.78	18.78	18.78	18.78	60,107	-0.22(-1.16%)
Aug 10, 2006	18.82	19.00	18.82	19.00	60,207	-0.08(-0.42%)
Aug 09, 2006	19.08	19.08	19.08	19.08	0	+0.00(+0.00%)
Aug 08, 2006	19.08	19.08	19.08	19.08	300	+0.11(+0.58%)
Aug 07, 2006	18.97	18.97	18.97	18.97	60,107	+0.25(+1.33%)
Aug 04, 2006	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
Aug 03, 2006	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
Aug 02, 2006	18.72	18.72	18.72	18.72	100	-0.05(-0.27%)
Aug 01, 2006	18.77	18.77	18.77	18.77	100	-0.19(-1.00%)
Jul 31, 2006	18.96	18.96	18.96	18.96	30,053	-0.04(-0.21%)
Jul 28, 2006	18.99	19.00	18.99	19.00	90,161	-0.25(-1.30%)
Jul 27, 2006	19.25	19.25	19.25	19.25	0	+0.00(+0.00%)
Jul 26, 2006	19.25	19.25	19.25	19.25	0	+0.00(+0.00%)
Jul 25, 2006	19.25	19.25	19.25	19.25	200	+0.03(+0.16%)
Jul 24, 2006	19.22	19.22	19.22	19.22	801	-0.02(-0.10%)
Jul 21, 2006	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
Jul 20, 2006	19.24	19.24	19.24	19.24	500	-0.20(-1.03%)
Jul 19, 2006	19.44	19.44	19.44	19.44	500	+0.10(+0.52%)
Jul 18, 2006	19.34	19.34	19.34	19.34	300	-0.02(-0.10%)
Jul 17, 2006	19.36	19.36	19.36	19.36	0	+0.00(+0.00%)
Jul 14, 2006	19.30	19.36	19.30	19.36	500	-0.41(-2.07%)
Jul 13, 2006	19.74	19.76	19.74	19.76	601	-0.29(-1.44%)
Jul 12, 2006	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Jul 11, 2006	20.05	20.05	20.05	20.05	200	-0.45(-2.19%)
Jul 10, 2006	20.50	20.50	20.50	20.50	100	+0.16(+0.79%)
Jul 07, 2006	20.50	20.50	20.34	20.34	701	-0.38(-1.83%)
Jul 06, 2006	20.83	20.83	20.72	20.72	85,252	-0.14(-0.67%)
Jul 05, 2006	21.12	21.12	20.86	20.86	4,207	-0.40(-1.88%)
Jul 03, 2006	21.24	21.26	21.22	21.26	701	+0.05(+0.23%)
Jun 30, 2006	21.21	21.21	21.21	21.21	200	+0.36(+1.72%)
Jun 29, 2006	20.57	20.85	20.57	20.85	15,327	+0.02(+0.10%)
Jun 28, 2006	20.83	20.83	20.83	20.83	0	+0.00(+0.00%)
Jun 27, 2006	20.83	20.83	20.83	20.83	701	+0.05(+0.24%)
Jun 26, 2006	20.78	20.78	20.78	20.78	500	+0.30(+1.46%)

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.

DJ Internet Index ETF FT (NY: FDN )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

DJ Internet Index ETF FT (NY: FDN )

Historical Prices

Sections

Services

Wapakoneta Daily News