Indicators

DJ Internet Index ETF FT (NY: FDN )

195.13 -3.77 (-1.90%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	67.60	67.63	66.94	67.05	179,546	-0.60(-0.89%)
May 28, 2015	67.81	67.81	67.52	67.65	94,142	-0.25(-0.37%)
May 27, 2015	67.36	67.95	67.15	67.90	131,921	+0.73(+1.09%)
May 26, 2015	67.71	67.72	66.99	67.17	158,846	-0.70(-1.03%)
May 22, 2015	67.81	67.87	67.87	67.87	177,100	+0.07(+0.10%)
May 21, 2015	67.49	67.89	67.42	67.80	114,318	+0.52(+0.77%)
May 20, 2015	67.41	67.53	66.81	67.28	139,560	+0.09(+0.13%)
May 19, 2015	67.71	67.92	67.09	67.19	245,770	-0.45(-0.67%)
May 18, 2015	67.16	67.75	67.04	67.64	165,368	+0.41(+0.61%)
May 15, 2015	67.68	67.70	67.21	67.23	155,801	-0.27(-0.40%)
May 14, 2015	66.98	67.54	66.71	67.50	145,534	+0.92(+1.38%)
May 13, 2015	66.70	66.87	66.47	66.58	193,088	+0.03(+0.05%)
May 12, 2015	66.50	66.73	65.90	66.55	178,286	-0.39(-0.58%)
May 11, 2015	67.02	67.44	66.88	66.94	116,198	-0.16(-0.24%)
May 08, 2015	67.07	67.29	66.96	67.10	226,175	+0.48(+0.72%)
May 07, 2015	66.26	66.71	66.01	66.62	303,347	+0.58(+0.88%)
May 06, 2015	66.33	66.44	65.61	66.04	432,962	-0.07(-0.11%)
May 05, 2015	66.59	66.74	65.96	66.11	286,230	-0.48(-0.72%)
May 04, 2015	66.69	66.88	66.50	66.59	241,582	+0.05(+0.08%)

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.