Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 UNCHANGED

Streaming Delayed 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 29, 2012	35.88	35.88	35.29	35.29	129,396	-0.55(-1.53%)
Feb 28, 2012	35.70	36.02	35.65	35.84	86,277	+0.21(+0.59%)
Feb 27, 2012	35.39	35.80	35.25	35.63	130,299	+0.02(+0.06%)
Feb 24, 2012	35.49	35.77	35.49	35.61	72,190	+0.31(+0.88%)
Feb 23, 2012	34.95	35.35	34.79	35.30	48,234	+0.33(+0.94%)
Feb 22, 2012	35.29	35.31	34.96	34.97	86,281	-0.40(-1.13%)
Feb 21, 2012	35.50	35.76	35.21	35.37	262,561	-0.18(-0.52%)
Feb 17, 2012	35.73	35.73	35.34	35.55	49,484	-0.06(-0.16%)
Feb 16, 2012	35.28	35.65	35.16	35.61	48,135	+0.23(+0.64%)
Feb 15, 2012	35.65	35.88	35.28	35.38	97,406	-0.17(-0.47%)
Feb 14, 2012	35.52	35.73	35.31	35.55	87,188	-0.05(-0.14%)
Feb 13, 2012	35.48	35.68	35.41	35.60	73,311	+0.36(+1.02%)
Feb 10, 2012	35.29	35.45	35.18	35.24	57,105	-0.33(-0.93%)
Feb 09, 2012	35.48	35.64	35.23	35.57	161,970	+0.32(+0.91%)
Feb 08, 2012	35.26	35.42	34.95	35.25	174,847	+0.12(+0.34%)
Feb 07, 2012	35.04	35.30	34.92	35.13	71,926	-0.03(-0.09%)
Feb 06, 2012	35.25	35.29	34.98	35.16	105,201	-0.16(-0.45%)
Feb 03, 2012	34.79	35.36	34.73	35.32	112,522	+0.88(+2.56%)
Feb 02, 2012	34.16	34.47	34.16	34.44	96,214	+0.35(+1.03%)

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.