Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 +0.81 (+0.40%)

Official Closing 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 (%)
Dec 31, 2012	38.22	39.14	38.01	38.97	80,315	+0.68(+1.78%)
Dec 28, 2012	38.35	38.52	38.28	38.29	69,436	-0.30(-0.78%)
Dec 27, 2012	38.63	38.70	38.10	38.59	100,366	-0.02(-0.05%)
Dec 26, 2012	39.03	39.07	38.56	38.61	101,763	-0.36(-0.92%)
Dec 24, 2012	39.06	39.06	38.77	38.97	30,681	-0.12(-0.31%)
Dec 21, 2012	39.01	39.20	38.86	39.09	108,345	-0.47(-1.19%)
Dec 20, 2012	39.47	39.61	39.15	39.56	98,588	+0.05(+0.13%)
Dec 19, 2012	39.70	39.79	39.50	39.51	190,000	-0.10(-0.25%)
Dec 18, 2012	39.03	39.72	39.03	39.61	322,462	+0.64(+1.64%)
Dec 17, 2012	38.43	38.97	38.42	38.97	150,476	+0.60(+1.56%)
Dec 14, 2012	38.34	38.57	38.28	38.37	100,667	-0.06(-0.16%)
Dec 13, 2012	38.56	38.82	38.32	38.43	46,467	-0.13(-0.34%)
Dec 12, 2012	38.61	38.84	38.51	38.56	264,020	+0.02(+0.05%)
Dec 11, 2012	38.28	38.71	37.66	38.54	160,750	+0.63(+1.66%)
Dec 10, 2012	37.87	38.09	37.80	37.91	123,211	-0.02(-0.05%)
Dec 07, 2012	38.16	38.16	37.77	37.93	44,263	-0.07(-0.18%)
Dec 06, 2012	37.65	38.18	37.65	38.00	43,744	+0.38(+1.01%)
Dec 05, 2012	37.79	37.79	37.35	37.62	77,764	-0.17(-0.45%)

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.