Indicators

DJ Internet Index ETF FT (NY: FDN )

205.49 -0.90 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	143.52	143.82	142.56	143.82	477,200	+0.76(+0.53%)
Jun 27, 2019	142.27	143.35	142.01	143.06	318,660	+1.30(+0.92%)
Jun 26, 2019	142.39	143.27	141.63	141.76	232,521	+0.13(+0.09%)
Jun 25, 2019	144.39	144.53	141.37	141.63	347,270	-2.67(-1.85%)
Jun 24, 2019	145.84	145.88	144.27	144.30	260,537	-1.37(-0.94%)
Jun 21, 2019	145.80	146.58	145.33	145.67	291,100	-0.53(-0.36%)
Jun 20, 2019	147.20	147.47	145.08	146.20	365,065	+0.94(+0.65%)
Jun 19, 2019	144.49	145.36	143.83	145.26	252,148	+1.01(+0.70%)
Jun 18, 2019	144.78	145.72	144.19	144.25	765,190	+1.34(+0.94%)
Jun 17, 2019	142.38	143.75	142.01	142.91	211,464	+1.03(+0.73%)
Jun 14, 2019	142.53	142.53	141.44	141.88	245,700	-0.65(-0.46%)
Jun 13, 2019	142.33	142.75	142.00	142.53	534,347	+0.71(+0.50%)
Jun 12, 2019	141.68	142.47	141.16	141.82	222,944	+0.08(+0.06%)
Jun 11, 2019	143.73	143.93	141.04	141.74	769,051	-0.44(-0.31%)
Jun 10, 2019	142.00	144.08	141.93	142.18	405,378	+0.85(+0.60%)
Jun 07, 2019	139.71	141.86	139.63	141.33	667,000	+2.02(+1.45%)
Jun 06, 2019	138.64	139.76	137.66	139.31	315,531	+0.86(+0.62%)
Jun 05, 2019	138.23	138.54	136.34	138.45	389,317	+1.37(+1.00%)
Jun 04, 2019	134.20	137.17	133.55	137.08	529,861	+4.12(+3.10%)

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.