Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	160.00	163.28	159.60	163.03	460,900	+3.28(+2.05%)
May 28, 2020	158.98	162.63	158.95	159.75	492,224	+0.17(+0.11%)
May 27, 2020	159.35	159.69	154.16	159.58	715,079	+0.25(+0.16%)
May 26, 2020	163.18	163.38	159.00	159.33	598,943	-0.30(-0.19%)
May 22, 2020	158.41	159.70	157.46	159.63	443,500	+1.47(+0.93%)
May 21, 2020	160.24	160.62	157.13	158.16	580,858	-1.53(-0.96%)
May 20, 2020	158.14	159.81	158.14	159.69	694,765	+3.80(+2.44%)
May 19, 2020	156.07	158.17	155.80	155.89	507,602	+0.02(+0.01%)
May 18, 2020	156.93	157.61	155.80	155.87	618,790	+1.38(+0.89%)
May 15, 2020	150.87	154.54	150.58	154.49	451,700	+2.72(+1.79%)
May 14, 2020	149.84	151.79	148.19	151.77	601,783	+1.07(+0.71%)
May 13, 2020	153.06	154.09	148.20	150.70	746,923	-2.44(-1.59%)
May 12, 2020	156.58	157.14	153.09	153.14	5,346,881	-2.73(-1.75%)
May 11, 2020	153.70	156.87	153.56	155.87	959,384	+1.07(+0.69%)
May 08, 2020	153.69	155.09	152.59	154.80	706,800	+2.34(+1.53%)
May 07, 2020	150.92	152.91	150.85	152.46	501,169	+4.00(+2.69%)
May 06, 2020	147.90	149.90	146.66	148.46	374,413	+1.13(+0.77%)
May 05, 2020	147.04	149.07	146.83	147.33	404,503	+1.97(+1.36%)
May 04, 2020	142.37	145.51	141.64	145.36	469,705	+2.10(+1.47%)

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.