Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	100.27	100.27	98.65	98.87	358,368	-1.25(-1.25%)
Jul 28, 2017	99.50	100.50	99.21	100.12	1,246,320	-0.04(-0.04%)
Jul 27, 2017	101.80	101.84	98.75	100.16	609,836	-0.84(-0.83%)
Jul 26, 2017	101.30	101.30	100.52	101.00	235,518	-0.26(-0.26%)
Jul 25, 2017	100.91	101.40	100.47	101.26	273,619	+0.15(+0.15%)
Jul 24, 2017	100.66	101.20	100.54	101.11	263,492	+0.55(+0.55%)
Jul 21, 2017	100.43	100.63	100.13	100.56	170,197	-0.13(-0.13%)
Jul 20, 2017	101.28	101.35	100.55	100.69	1,932,238	-0.28(-0.28%)
Jul 19, 2017	100.65	101.22	100.40	100.97	408,799	+0.57(+0.57%)
Jul 18, 2017	99.29	100.41	98.81	100.40	352,314	+1.53(+1.55%)
Jul 17, 2017	98.89	99.16	98.43	98.87	360,564	+0.20(+0.20%)
Jul 14, 2017	98.49	98.76	98.21	98.67	304,794	+0.55(+0.56%)
Jul 13, 2017	98.40	98.45	97.67	98.12	263,780	+0.01(+0.01%)
Jul 12, 2017	97.22	98.17	97.22	98.11	300,509	+1.76(+1.83%)
Jul 11, 2017	95.72	96.49	95.56	96.35	241,353	+0.45(+0.47%)
Jul 10, 2017	95.10	96.15	94.95	95.90	233,019	+0.98(+1.03%)
Jul 07, 2017	93.93	95.15	93.93	94.92	153,439	+1.25(+1.33%)
Jul 06, 2017	94.10	94.63	93.51	93.67	332,704	-1.16(-1.22%)
Jul 05, 2017	94.20	95.06	93.89	94.83	491,121	+0.97(+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.