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 28, 2023	136.28	137.95	136.28	136.86	396,999	+0.59(+0.43%)
Feb 27, 2023	137.08	137.58	135.82	136.27	358,609	+0.62(+0.46%)
Feb 24, 2023	135.69	136.54	134.60	135.65	313,790	-3.18(-2.29%)
Feb 23, 2023	139.88	139.88	136.21	138.83	458,715	-0.17(-0.12%)
Feb 22, 2023	138.64	140.19	137.90	139.00	329,497	+0.47(+0.34%)
Feb 21, 2023	139.48	140.79	138.37	138.53	286,977	-3.22(-2.27%)
Feb 17, 2023	143.66	143.70	140.32	141.75	275,265	-3.04(-2.10%)
Feb 16, 2023	145.08	147.73	144.60	144.79	546,732	-3.11(-2.10%)
Feb 15, 2023	144.52	147.99	144.52	147.90	379,234	+2.89(+1.99%)
Feb 14, 2023	142.28	145.71	141.23	145.01	386,682	+1.59(+1.11%)
Feb 13, 2023	141.25	143.89	140.44	143.42	250,717	+2.98(+2.12%)
Feb 10, 2023	141.90	142.54	139.29	140.44	481,421	-2.82(-1.97%)
Feb 09, 2023	147.61	147.61	142.64	143.26	331,367	-2.22(-1.53%)
Feb 08, 2023	147.78	148.37	144.85	145.48	304,494	-3.47(-2.33%)
Feb 07, 2023	145.46	149.54	144.29	148.95	383,277	+3.10(+2.13%)
Feb 06, 2023	146.41	147.83	145.43	145.85	367,942	-2.30(-1.55%)
Feb 03, 2023	148.03	152.61	147.75	148.15	724,630	-5.12(-3.34%)
Feb 02, 2023	150.16	154.88	150.00	153.27	1,262,353	+9.02(+6.25%)

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.