Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing 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 (%)
Oct 31, 2012	36.32	36.38	35.99	36.31	138,965	-0.11(-0.30%)
Oct 26, 2012	36.07	36.42	36.42	36.42	20,800	+0.32(+0.89%)
Oct 25, 2012	36.40	36.53	35.98	36.10	90,330	-0.05(-0.14%)
Oct 24, 2012	36.79	36.91	36.14	36.15	88,204	-0.40(-1.09%)
Oct 23, 2012	36.11	36.71	36.09	36.55	215,239	+0.22(+0.61%)
Oct 19, 2012	37.03	37.03	36.20	36.33	128,251	-0.73(-1.97%)
Oct 18, 2012	37.66	37.83	36.86	37.06	206,702	-0.59(-1.57%)
Oct 17, 2012	37.66	37.81	37.49	37.65	54,194	-0.02(-0.05%)
Oct 16, 2012	37.41	37.71	37.38	37.67	53,749	+0.38(+1.02%)
Oct 15, 2012	37.21	37.32	36.83	37.29	56,510	+0.18(+0.49%)
Oct 12, 2012	37.26	37.42	37.04	37.11	624,796	-0.23(-0.62%)
Oct 11, 2012	37.50	37.57	37.15	37.34	182,593	+0.19(+0.51%)
Oct 10, 2012	37.43	37.51	37.05	37.15	73,372	-0.29(-0.77%)
Oct 09, 2012	38.25	38.25	37.41	37.44	108,895	-0.88(-2.30%)
Oct 08, 2012	38.31	38.47	38.15	38.32	65,368	-0.06(-0.16%)
Oct 05, 2012	38.90	39.03	38.30	38.38	66,843	-0.39(-1.01%)
Oct 04, 2012	38.44	38.77	38.40	38.77	83,159	+0.40(+1.04%)
Oct 03, 2012	38.14	38.38	37.93	38.37	60,742	+0.37(+0.97%)
Oct 02, 2012	38.08	38.19	37.82	38.00	59,759	+0.04(+0.11%)

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.