Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 UNCHANGED

Streaming Delayed 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 28, 2010	25.60	25.90	25.45	25.60	179,235	-0.28(-1.08%)
May 27, 2010	25.48	25.88	25.37	25.88	78,442	+0.87(+3.47%)
May 26, 2010	25.07	25.54	24.92	25.02	209,889	+0.11(+0.44%)
May 25, 2010	24.36	24.97	24.11	24.91	324,859	-0.06(-0.24%)
May 24, 2010	25.00	25.35	24.90	24.97	239,086	-0.09(-0.36%)
May 21, 2010	24.25	25.27	23.99	25.05	1,278,477	+0.37(+1.50%)
May 20, 2010	24.63	25.16	24.53	24.69	359,523	-1.09(-4.22%)
May 19, 2010	25.91	26.09	25.45	25.77	136,063	-0.24(-0.92%)
May 18, 2010	26.60	26.69	25.88	26.01	90,266	-0.33(-1.25%)
May 17, 2010	26.25	26.40	25.78	26.34	191,320	+0.21(+0.79%)
May 14, 2010	26.14	26.56	25.85	26.14	165,619	-0.52(-1.94%)
May 13, 2010	26.84	27.14	26.55	26.65	228,150	-0.11(-0.41%)
May 12, 2010	26.38	26.78	26.26	26.76	193,287	+0.58(+2.21%)
May 11, 2010	26.37	26.55	26.17	26.18	122,317	-0.19(-0.72%)
May 10, 2010	26.30	26.37	26.05	26.37	90,121	+1.35(+5.38%)
May 07, 2010	25.53	25.86	24.65	25.03	253,945	-0.61(-2.38%)
May 06, 2010	26.30	26.65	23.96	25.63	426,014	-0.85(-3.20%)
May 05, 2010	26.52	26.81	26.32	26.48	501,621	-0.28(-1.04%)
May 04, 2010	27.38	27.38	26.59	26.76	176,966	-0.93(-3.35%)

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.