Indicators

DJ Internet Index ETF FT (NY: FDN )

206.47 +0.62 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	54.00	54.20	53.85	54.03	357,597	-0.29(-0.53%)
Sep 26, 2013	53.75	54.49	53.75	54.32	370,140	+0.77(+1.44%)
Sep 25, 2013	53.80	53.94	53.45	53.55	157,170	-0.09(-0.17%)
Sep 24, 2013	53.33	54.04	53.26	53.64	1,067,098	+0.38(+0.71%)
Sep 23, 2013	54.04	54.04	52.85	53.26	227,130	-0.74(-1.37%)
Sep 20, 2013	54.12	54.29	53.79	54.00	213,877	+0.16(+0.30%)
Sep 19, 2013	53.79	53.95	53.50	53.84	240,162	+0.26(+0.49%)
Sep 18, 2013	53.00	53.64	52.84	53.58	432,134	+0.60(+1.13%)
Sep 17, 2013	52.59	52.98	52.40	52.98	263,338	+0.62(+1.18%)
Sep 16, 2013	53.20	52.88	52.29	52.36	213,693	-0.32(-0.61%)
Sep 13, 2013	52.86	52.96	52.29	52.68	244,523	-0.12(-0.23%)
Sep 12, 2013	52.95	53.18	52.71	52.80	244,192	-0.15(-0.28%)
Sep 11, 2013	52.57	52.95	52.38	52.95	280,071	+0.34(+0.65%)
Sep 10, 2013	52.39	52.61	52.25	52.61	413,733	+0.61(+1.17%)
Sep 09, 2013	51.53	52.11	51.46	52.00	290,978	+0.61(+1.19%)
Sep 06, 2013	51.37	51.69	50.80	51.39	374,987	+0.23(+0.45%)
Sep 05, 2013	50.89	51.28	50.80	51.16	344,326	+0.34(+0.67%)
Sep 04, 2013	50.30	50.88	50.17	50.82	173,979	+0.59(+1.17%)

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.