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 29, 2017	101.61	102.43	101.61	102.36	179,819	+0.82(+0.81%)
Sep 28, 2017	101.25	101.63	100.91	101.54	273,045	+0.20(+0.20%)
Sep 27, 2017		101.76		101.34	442,216	+1.68(+1.69%)
Sep 26, 2017	100.10	100.41	99.28	99.66	568,230	+0.10(+0.10%)
Sep 25, 2017	101.31	101.31	98.97	99.56	1,476,858	-2.06(-2.03%)
Sep 22, 2017	101.21	101.80	101.21	101.62	140,143	+0.13(+0.13%)
Sep 21, 2017	101.42	101.70	100.68	101.49	200,127	-0.03(-0.03%)
Sep 20, 2017	101.56	101.71	100.90	101.52	231,912	+0.05(+0.05%)
Sep 19, 2017	101.41	101.50	101.00	101.47	374,942	+0.29(+0.29%)
Sep 18, 2017	101.21	101.68	100.80	101.18	223,154	+0.17(+0.17%)
Sep 15, 2017	100.78	101.23	100.39	101.01	262,070	+0.19(+0.19%)
Sep 14, 2017	100.82	100.95	100.40	100.82	208,981	-0.28(-0.28%)
Sep 13, 2017	101.08	101.15	100.73	101.10	206,163	-0.10(-0.10%)
Sep 12, 2017	101.02	101.20	100.67	101.20	237,388	+0.41(+0.41%)
Sep 11, 2017	100.34	100.97	100.34	100.79	206,696	+1.17(+1.17%)
Sep 08, 2017	100.26	100.36	99.53	99.62	137,193	-0.78(-0.78%)
Sep 07, 2017	100.09	100.66	99.83	100.40	228,554	+0.52(+0.52%)
Sep 06, 2017	99.75	100.08	98.97	99.88	282,584	+0.12(+0.12%)
Sep 05, 2017	100.11	100.33	98.96	99.76	297,902	-0.71(-0.71%)

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.