Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.05	24.17	23.92	24.17	67,080	+0.09(+0.37%)
Feb 25, 2010	24.02	24.10	23.72	24.08	123,655	-0.13(-0.54%)
Feb 24, 2010	24.10	24.24	23.94	24.21	65,740	+0.26(+1.08%)
Feb 23, 2010	24.18	24.18	23.83	23.95	53,557	-0.25(-1.03%)
Feb 22, 2010	24.47	24.47	24.18	24.20	69,771	-0.17(-0.70%)
Feb 19, 2010	24.13	24.39	24.11	24.37	44,054	+0.26(+1.08%)
Feb 18, 2010	23.85	24.11	23.76	24.11	167,081	+0.31(+1.30%)
Feb 17, 2010	23.81	23.84	23.68	23.80	81,321	+0.10(+0.42%)
Feb 16, 2010	23.53	23.70	23.46	23.70	35,494	+0.35(+1.50%)
Feb 12, 2010	23.23	23.35	23.35	23.35	79,342	-0.04(-0.18%)
Feb 11, 2010	23.04	23.40	22.94	23.39	125,926	+0.27(+1.18%)
Feb 10, 2010	23.19	23.26	22.94	23.12	78,924	-0.07(-0.30%)
Feb 09, 2010	23.28	23.28	23.07	23.19	32,442	+0.21(+0.91%)
Feb 08, 2010	23.09	23.26	22.94	22.98	29,783	-0.09(-0.39%)
Feb 05, 2010	22.98	23.07	22.68	23.07	108,888	+0.16(+0.70%)
Feb 04, 2010	23.49	23.53	22.91	22.91	151,670	-0.83(-3.49%)
Feb 03, 2010	23.45	23.78	23.43	23.74	117,244	+0.08(+0.34%)
Feb 02, 2010	23.62	23.73	23.46	23.66	71,022	+0.09(+0.37%)

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.