Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.82 61.32 61.32 61.32 141,000 -0.37(-0.60%)
Dec 30, 2014 61.79 62.15 61.52 61.69 245,498 -0.35(-0.56%)
Dec 29, 2014 62.26 62.45 62.03 62.04 162,192 -0.40(-0.64%)
Dec 26, 2014 62.26 62.61 62.24 62.44 94,142 +0.24(+0.39%)
Dec 24, 2014 62.29 62.20 62.20 62.20 49,300 +0.04(+0.06%)
Dec 23, 2014 62.46 62.55 62.11 62.16 499,875 -0.09(-0.14%)
Dec 22, 2014 61.71 62.26 61.62 62.25 273,432 +0.74(+1.20%)
Dec 19, 2014 61.06 61.64 61.03 61.51 179,266 +0.51(+0.84%)
Dec 18, 2014 60.65 61.00 60.53 61.00 404,684 +1.40(+2.35%)
Dec 17, 2014 58.37 59.79 58.37 59.60 291,213 +1.43(+2.46%)
Dec 16, 2014 58.90 59.51 58.14 58.17 744,597 -1.05(-1.77%)
Dec 15, 2014 60.16 60.42 59.16 59.22 302,359 -0.55(-0.92%)
Dec 12, 2014 59.76 60.37 59.75 59.77 228,717 -0.52(-0.86%)
Dec 11, 2014 60.06 61.04 60.05 60.29 274,576 +0.46(+0.77%)
Dec 10, 2014 60.76 61.06 59.81 59.83 340,688 -1.07(-1.76%)
Dec 09, 2014 59.58 60.95 59.34 60.90 185,530 +0.52(+0.86%)
Dec 08, 2014 61.21 61.43 60.09 60.38 215,559 -1.03(-1.68%)
Dec 05, 2014 61.52 61.59 61.26 61.41 215,141 +0.03(+0.05%)
Dec 04, 2014 61.09 61.47 60.95 61.38 140,031 +0.22(+0.36%)
Dec 03, 2014 61.16 61.30 60.76 61.16 197,770 -0.06(-0.10%)
Dec 02, 2014 61.06 61.22 60.76 61.22 226,383 +0.33(+0.54%)
Dec 01, 2014 61.89 61.89 60.85 60.89 158,333 -1.26(-2.03%)
Nov 28, 2014 61.92 62.36 61.92 62.15 98,730 +0.10(+0.16%)
Nov 26, 2014 61.66 62.05 62.05 62.05 187,100 +0.32(+0.52%)
Nov 25, 2014 61.52 61.76 61.23 61.73 179,871 +0.18(+0.29%)
Nov 24, 2014 61.23 61.56 61.15 61.55 231,909 +0.38(+0.62%)
Nov 21, 2014 61.79 61.82 61.07 61.17 179,165 +0.03(+0.05%)
Nov 20, 2014 60.57 61.33 60.50 61.14 243,669 +0.15(+0.25%)
Nov 19, 2014 61.59 61.59 60.84 60.99 190,596 -0.61(-0.99%)
Nov 18, 2014 61.61 62.00 61.56 61.60 162,152 +0.07(+0.11%)
Nov 17, 2014 62.05 62.22 61.27 61.53 145,027 -0.67(-1.08%)
Nov 14, 2014 61.28 62.24 61.28 62.20 127,862 +0.87(+1.42%)
Nov 13, 2014 61.75 62.02 61.16 61.33 167,742 -0.27(-0.44%)
Nov 12, 2014 61.23 61.68 61.02 61.60 218,782 +0.26(+0.42%)
Nov 11, 2014 61.00 61.35 60.83 61.34 203,399 +0.39(+0.64%)
Nov 10, 2014 60.43 60.98 60.30 60.95 201,983 +0.50(+0.83%)
Nov 07, 2014 60.35 60.61 60.13 60.45 246,662 +0.08(+0.13%)
Nov 06, 2014 60.13 60.42 59.90 60.37 466,243 +0.13(+0.22%)
Nov 05, 2014 61.26 61.26 60.06 60.24 281,937 -0.81(-1.33%)
Nov 04, 2014 60.74 61.08 60.50 61.05 264,834 -0.09(-0.15%)
Nov 03, 2014 61.39 61.69 61.07 61.14 239,682 +0.10(+0.16%)
Oct 31, 2014 60.66 61.09 60.63 61.04 271,414 +1.46(+2.45%)
Oct 30, 2014 58.90 59.68 58.69 59.58 289,990 +0.43(+0.73%)
Oct 29, 2014 59.53 59.59 59.02 59.15 429,486 -0.81(-1.35%)
Oct 28, 2014 58.99 59.96 58.80 59.96 209,717 +0.93(+1.58%)
Oct 27, 2014 58.90 59.07 59.07 59.03 225,904 -0.04(-0.07%)
Oct 24, 2014 58.67 59.11 58.48 59.07 206,315 +0.08(+0.14%)
Oct 23, 2014 58.56 59.43 58.50 58.99 311,267 +0.96(+1.65%)
Oct 22, 2014 58.95 59.21 58.00 58.03 492,225 -0.58(-0.99%)
Oct 21, 2014 57.74 58.70 57.66 58.61 529,551 +1.33(+2.32%)
Oct 20, 2014 56.45 57.31 56.31 57.28 397,691 +0.73(+1.29%)
Oct 17, 2014 56.85 57.11 56.26 56.55 727,659 +0.44(+0.78%)
Oct 16, 2014 55.10 56.43 54.46 56.11 421,030 -0.69(-1.21%)
Oct 15, 2014 56.63 57.01 55.10 56.80 652,578 +0.17(+0.30%)
Oct 14, 2014 56.82 57.32 56.25 56.63 509,527 +0.28(+0.50%)
Oct 13, 2014 57.37 57.81 56.14 56.35 531,170 -1.06(-1.85%)
Oct 10, 2014 59.06 59.51 57.40 57.41 434,357 -1.95(-3.29%)
Oct 09, 2014 60.37 60.44 59.30 59.36 342,403 -1.18(-1.95%)
Oct 08, 2014 59.62 60.66 58.79 60.54 237,287 +0.93(+1.56%)
Oct 07, 2014 60.28 60.69 59.57 59.61 211,764 -1.06(-1.75%)
Oct 06, 2014 61.09 61.38 60.48 60.67 155,453 -0.29(-0.48%)
Oct 03, 2014 60.66 61.20 60.48 60.96 480,446 +0.83(+1.38%)
Oct 02, 2014 59.75 60.28 59.13 60.13 315,475 +0.36(+0.60%)
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.