Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	172.11	174.21	172.11	173.71	380,344	+2.06(+1.20%)
Jul 28, 2023	169.77	172.14	169.49	171.65	779,421	+3.58(+2.13%)
Jul 27, 2023	172.50	172.91	167.59	168.07	552,200	-1.42(-0.84%)
Jul 26, 2023	168.42	170.10	167.64	169.49	442,443	+0.60(+0.36%)
Jul 25, 2023	168.72	169.89	168.71	168.89	405,423	+0.75(+0.45%)
Jul 24, 2023	168.64	169.19	167.02	168.14	624,701	-0.30(-0.18%)
Jul 21, 2023	169.93	170.77	167.95	168.44	366,952	-0.24(-0.14%)
Jul 20, 2023	172.13	173.06	168.39	168.68	706,133	-5.95(-3.41%)
Jul 19, 2023	175.00	176.62	173.89	174.63	1,077,205	+0.87(+0.50%)
Jul 18, 2023	172.37	174.11	171.48	173.76	1,990,877	+1.50(+0.87%)
Jul 17, 2023	170.45	172.93	170.16	172.26	650,306	+1.66(+0.97%)
Jul 14, 2023	171.74	173.17	170.05	170.60	766,933	-1.73(-1.00%)
Jul 13, 2023	170.00	172.68	169.98	172.33	655,219	+3.89(+2.31%)
Jul 12, 2023	169.00	169.29	166.75	168.44	500,348	+1.52(+0.91%)
Jul 11, 2023	164.20	167.26	164.00	166.92	417,772	+3.48(+2.13%)
Jul 10, 2023	161.41	163.47	160.73	163.44	478,105	+1.66(+1.03%)
Jul 07, 2023	161.47	163.54	161.40	161.78	419,289	+0.54(+0.33%)
Jul 06, 2023	161.96	162.03	159.82	161.24	448,459	-3.02(-1.84%)
Jul 05, 2023	163.17	164.78	162.84	164.26	2,158,046	+0.42(+0.26%)

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.