Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.51	23.79	23.39	23.78	42,373	+0.19(+0.80%)
Nov 27, 2009	23.56	23.84	23.35	23.59	28,757	-0.49(-2.02%)
Nov 25, 2009	24.06	24.09	23.97	24.08	26,945	+0.09(+0.37%)
Nov 24, 2009	24.08	24.08	23.86	23.99	43,410	-0.15(-0.62%)
Nov 23, 2009	23.93	24.28	23.93	24.14	42,380	+0.43(+1.81%)
Nov 20, 2009	23.65	23.72	23.61	23.71	35,976	-0.11(-0.46%)
Nov 19, 2009	24.08	24.08	23.67	23.82	94,890	-0.41(-1.69%)
Nov 18, 2009	24.32	24.32	23.95	24.23	76,535	-0.12(-0.49%)
Nov 17, 2009	24.23	24.48	24.12	24.35	47,906	+0.02(+0.08%)
Nov 16, 2009	24.18	24.45	24.17	24.33	155,587	+0.27(+1.12%)
Nov 13, 2009	23.87	24.09	23.72	24.06	49,771	+0.28(+1.18%)
Nov 12, 2009	24.07	24.19	23.74	23.78	24,118	-0.30(-1.24%)
Nov 11, 2009	24.11	24.24	23.95	24.08	129,289	+0.14(+0.58%)
Nov 10, 2009	23.84	24.15	23.84	23.94	106,031	+0.18(+0.76%)
Nov 09, 2009	23.60	23.77	23.60	23.76	54,946	+0.30(+1.28%)
Nov 06, 2009	23.09	23.46	23.09	23.46	59,052	+0.19(+0.82%)
Nov 05, 2009	22.79	23.27	22.79	23.27	34,316	+0.63(+2.78%)
Nov 04, 2009	22.76	22.91	22.62	22.64	21,687	-0.03(-0.13%)
Nov 03, 2009	22.37	22.67	22.34	22.67	51,923	+0.17(+0.75%)

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.