Indicators

DJ Internet Index ETF FT (NY: FDN )

211.57 -0.85 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.61	22.66	22.52	22.52	6,818	-0.18(-0.80%)
Dec 28, 2006	22.68	22.74	22.63	22.70	27,876	-0.12(-0.52%)
Dec 27, 2006	22.67	22.82	22.67	22.82	24,868	+0.33(+1.46%)
Dec 26, 2006	22.52	22.52	22.48	22.49	11,331	-0.03(-0.13%)
Dec 22, 2006	22.53	22.60	22.49	22.52	4,813	-0.15(-0.66%)
Dec 21, 2006	22.85	22.90	22.57	22.67	8,924	-0.16(-0.70%)
Dec 20, 2006	22.99	23.06	22.81	22.83	6,718	-0.08(-0.35%)
Dec 19, 2006	22.69	22.98	22.66	22.91	12,133	-0.04(-0.17%)
Dec 18, 2006	23.46	23.46	22.84	22.95	13,136	-0.43(-1.83%)
Dec 15, 2006	23.37	23.46	23.35	23.38	4,211	+0.14(+0.60%)
Dec 14, 2006	23.04	23.32	23.04	23.24	8,824	+0.26(+1.13%)
Dec 13, 2006	23.10	23.10	22.87	22.98	3,509	+0.10(+0.44%)
Dec 12, 2006	22.99	22.99	22.80	22.88	37,503	-0.14(-0.61%)
Dec 11, 2006	22.90	23.11	22.90	23.02	13,436	+0.06(+0.26%)
Dec 08, 2006	22.88	23.07	22.81	22.96	501	+0.09(+0.39%)
Dec 07, 2006	23.15	23.15	22.86	22.87	6,317	-0.19(-0.82%)
Dec 06, 2006	23.04	23.10	23.04	23.06	23,564	-0.04(-0.17%)
Dec 05, 2006	23.03	23.10	23.00	23.10	66,683	+0.11(+0.48%)
Dec 04, 2006	22.74	23.09	22.71	22.99	25,770	+0.46(+2.04%)

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.