Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.85	13.93	13.74	13.89	0	+0.03(+0.22%)
Feb 26, 2009	14.04	14.20	13.82	13.87	24,865	-0.07(-0.50%)
Feb 25, 2009	13.87	14.21	13.72	13.94	60,690	-0.11(-0.78%)
Feb 24, 2009	13.54	14.07	13.54	14.04	12,189	+0.64(+4.79%)
Feb 23, 2009	13.87	13.87	13.40	13.40	5,402	-0.41(-2.98%)
Feb 20, 2009	13.67	13.89	13.61	13.82	38,612	+0.04(+0.29%)
Feb 19, 2009	13.89	13.89	13.73	13.78	1,388	-0.03(-0.22%)
Feb 18, 2009	13.79	13.85	13.79	13.81	490	+0.02(+0.15%)
Feb 17, 2009	13.95	13.95	13.71	13.79	6,968	-0.59(-4.10%)
Feb 13, 2009	14.44	14.48	14.33	14.37	11,862	+0.01(+0.07%)
Feb 12, 2009	14.15	14.36	13.99	14.36	4,836	+0.05(+0.38%)
Feb 11, 2009	14.24	14.38	14.24	14.31	5,149	-0.00(-0.03%)
Feb 10, 2009	14.89	14.89	14.31	14.31	11,052	-0.68(-4.53%)
Feb 09, 2009	14.85	15.01	14.77	14.99	15,176	+0.15(+1.01%)
Feb 06, 2009	14.41	14.95	14.41	14.84	65,094	+0.38(+2.62%)
Feb 05, 2009	13.81	14.57	13.81	14.46	41,800	+0.45(+3.21%)
Feb 04, 2009	14.21	14.21	13.99	14.01	98,722	-0.05(-0.35%)
Feb 03, 2009	13.79	14.06	13.78	14.06	7,045	+0.36(+2.62%)

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.