Indicators

DJ Internet Index ETF FT (NY: FDN )

202.54 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.16	35.76	34.94	35.45	313,321	-0.16(-0.45%)
Jul 28, 2011	35.75	35.99	35.50	35.61	205,684	-0.36(-1.00%)
Jul 27, 2011	36.81	36.83	35.85	35.97	161,617	-1.08(-2.91%)
Jul 26, 2011	36.99	37.16	36.76	37.05	143,246	+0.03(+0.08%)
Jul 25, 2011	37.00	37.31	36.82	37.02	138,355	-0.12(-0.32%)
Jul 22, 2011	37.20	37.27	37.11	37.14	251,579	+0.45(+1.23%)
Jul 21, 2011	36.91	37.17	36.62	36.69	107,589	-0.09(-0.24%)
Jul 20, 2011	37.40	37.40	36.64	36.78	171,674	-0.39(-1.05%)
Jul 19, 2011	36.49	37.25	36.49	37.17	123,528	+0.94(+2.59%)
Jul 18, 2011	36.55	36.55	35.82	36.23	240,332	-0.56(-1.51%)
Jul 15, 2011	36.88	36.91	36.46	36.78	104,884	+0.68(+1.89%)
Jul 14, 2011	37.01	37.02	35.99	36.10	139,516	-0.78(-2.10%)
Jul 13, 2011	37.05	37.34	36.81	36.88	160,947	+0.09(+0.24%)
Jul 12, 2011	37.19	37.19	36.74	36.79	675,790	-0.30(-0.81%)
Jul 11, 2011	37.49	37.83	36.99	37.09	196,049	-0.88(-2.32%)
Jul 08, 2011	37.69	37.97	37.41	37.97	204,879	-0.12(-0.31%)
Jul 07, 2011	37.84	38.24	37.84	38.09	381,037	+0.53(+1.41%)
Jul 06, 2011	37.36	37.61	37.15	37.56	458,603	+0.23(+0.62%)
Jul 05, 2011	36.90	37.39	36.80	37.33	153,672	+0.54(+1.47%)

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.