Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 +0.81 (+0.40%)

Official Closing 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, 2009	18.38	18.77	18.30	18.77	14,867	+0.38(+2.06%)
May 28, 2009	17.97	18.39	17.96	18.39	9,140	+0.30(+1.66%)
May 27, 2009	18.32	18.49	18.09	18.09	16,272	-0.25(-1.36%)
May 26, 2009	17.68	18.37	17.53	18.34	42,479	+0.53(+2.97%)
May 22, 2009	17.93	17.99	17.77	17.81	16,618	-0.17(-0.94%)
May 21, 2009	18.12	18.12	17.78	17.98	13,490	-0.25(-1.37%)
May 20, 2009	18.45	18.77	18.18	18.23	18,682	-0.11(-0.60%)
May 19, 2009	18.07	18.49	18.01	18.34	24,461	+0.21(+1.16%)
May 18, 2009	17.68	18.13	17.65	18.13	30,959	+0.51(+2.89%)
May 15, 2009	17.48	17.78	17.48	17.62	14,710	+0.03(+0.17%)
May 14, 2009	17.46	17.67	17.26	17.59	9,828	+0.25(+1.44%)
May 13, 2009	17.73	17.75	17.32	17.34	45,760	-0.74(-4.09%)
May 12, 2009	18.68	18.68	17.87	18.08	40,389	-0.32(-1.74%)
May 11, 2009	18.36	18.55	18.12	18.40	12,844	-0.08(-0.43%)
May 08, 2009	18.20	18.49	18.08	18.48	31,999	+0.38(+2.10%)
May 07, 2009	18.88	18.88	17.92	18.10	35,649	-0.47(-2.53%)
May 06, 2009	18.95	18.95	18.37	18.57	46,220	-0.30(-1.59%)
May 05, 2009	18.59	18.87	18.50	18.87	39,083	+0.31(+1.67%)
May 04, 2009	18.31	18.56	18.30	18.56	33,262	+0.42(+2.31%)

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.