Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.44 25.09 25.09 25.09 91,564 -0.28(-1.10%)
Dec 30, 2009 25.32 25.36 25.19 25.36 40,102 +0.02(+0.08%)
Dec 29, 2009 25.43 25.53 25.34 25.34 27,134 -0.05(-0.20%)
Dec 28, 2009 25.36 25.45 25.28 25.39 60,864 +0.10(+0.39%)
Dec 24, 2009 25.33 25.33 25.27 25.29 34,537 +0.03(+0.12%)
Dec 23, 2009 24.80 25.28 24.80 25.26 138,689 +0.57(+2.30%)
Dec 22, 2009 24.57 24.73 24.46 24.70 91,591 +0.24(+0.98%)
Dec 21, 2009 24.31 24.47 24.29 24.46 51,482 +0.28(+1.16%)
Dec 18, 2009 24.05 24.18 23.86 24.18 40,192 +0.30(+1.25%)
Dec 17, 2009 24.18 24.19 23.81 23.88 64,121 -0.33(-1.36%)
Dec 16, 2009 24.13 24.34 24.12 24.21 34,342 +0.21(+0.87%)
Dec 15, 2009 24.05 24.20 23.99 24.00 29,352 -0.12(-0.50%)
Dec 14, 2009 24.02 24.12 24.00 24.12 62,927 +0.09(+0.37%)
Dec 11, 2009 24.17 24.18 23.82 24.03 29,075 +0.02(+0.08%)
Dec 10, 2009 24.16 24.22 23.96 24.01 41,765 +0.01(+0.06%)
Dec 09, 2009 24.06 24.06 23.76 23.99 31,672 -0.04(-0.18%)
Dec 08, 2009 23.93 24.15 23.93 24.04 24,464 -0.12(-0.50%)
Dec 07, 2009 24.35 24.37 24.10 24.16 31,072 -0.11(-0.45%)
Dec 04, 2009 24.41 24.64 23.97 24.27 58,078 +0.20(+0.83%)
Dec 03, 2009 24.27 24.50 24.06 24.07 72,385 -0.17(-0.70%)
Dec 02, 2009 24.20 24.40 24.13 24.24 167,752 +0.16(+0.66%)
Dec 01, 2009 23.90 24.19 23.26 24.08 101,294 +0.30(+1.26%)
Nov 30, 2009 23.51 23.79 23.39 23.78 42,373 +0.19(+0.80%)
Nov 27, 2009 23.56 23.84 23.35 23.59 28,757 -0.49(-2.02%)
Nov 25, 2009 24.06 24.09 23.97 24.08 26,945 +0.09(+0.37%)
Nov 24, 2009 24.08 24.08 23.86 23.99 43,410 -0.15(-0.62%)
Nov 23, 2009 23.93 24.28 23.93 24.14 42,380 +0.43(+1.81%)
Nov 20, 2009 23.65 23.72 23.61 23.71 35,976 -0.11(-0.46%)
Nov 19, 2009 24.08 24.08 23.67 23.82 94,890 -0.41(-1.69%)
Nov 18, 2009 24.32 24.32 23.95 24.23 76,535 -0.12(-0.49%)
Nov 17, 2009 24.23 24.48 24.12 24.35 47,906 +0.02(+0.08%)
Nov 16, 2009 24.18 24.45 24.17 24.33 155,587 +0.27(+1.12%)
Nov 13, 2009 23.87 24.09 23.72 24.06 49,771 +0.28(+1.18%)
Nov 12, 2009 24.07 24.19 23.74 23.78 24,118 -0.30(-1.24%)
Nov 11, 2009 24.11 24.24 23.95 24.08 129,289 +0.14(+0.58%)
Nov 10, 2009 23.84 24.15 23.84 23.94 106,031 +0.18(+0.76%)
Nov 09, 2009 23.60 23.77 23.60 23.76 54,946 +0.30(+1.28%)
Nov 06, 2009 23.09 23.46 23.09 23.46 59,052 +0.19(+0.82%)
Nov 05, 2009 22.79 23.27 22.79 23.27 34,316 +0.63(+2.78%)
Nov 04, 2009 22.76 22.91 22.62 22.64 21,687 -0.03(-0.13%)
Nov 03, 2009 22.37 22.67 22.34 22.67 51,923 +0.17(+0.75%)
Nov 02, 2009 22.53 22.72 22.26 22.50 42,899 -0.06(-0.27%)
Oct 30, 2009 23.15 23.15 22.49 22.56 250,097 -0.63(-2.71%)
Oct 29, 2009 23.10 23.21 22.94 23.19 132,130 +0.46(+2.02%)
Oct 28, 2009 23.37 23.44 22.73 22.73 51,771 -0.71(-3.02%)
Oct 27, 2009 23.92 23.92 23.32 23.44 72,810 -0.46(-1.92%)
Oct 26, 2009 24.05 24.33 23.81 23.90 53,910 -0.09(-0.37%)
Oct 23, 2009 24.02 24.03 23.90 23.99 42,993 +0.28(+1.18%)
Oct 22, 2009 23.51 23.71 23.28 23.71 25,931 +0.15(+0.64%)
Oct 21, 2009 23.79 24.09 23.56 23.56 56,211 -0.18(-0.76%)
Oct 20, 2009 23.52 23.74 23.51 23.74 36,083 -0.14(-0.59%)
Oct 19, 2009 23.63 23.90 23.52 23.88 107,842 +0.29(+1.23%)
Oct 16, 2009 23.66 23.66 23.43 23.59 57,404 -0.09(-0.38%)
Oct 15, 2009 23.58 23.71 23.53 23.68 136,482 -0.11(-0.46%)
Oct 14, 2009 23.65 23.79 23.57 23.79 22,355 +0.45(+1.92%)
Oct 13, 2009 23.25 23.37 23.20 23.34 14,944 +0.10(+0.43%)
Oct 12, 2009 23.37 23.39 23.08 23.24 32,229 -0.14(-0.60%)
Oct 09, 2009 23.26 23.48 23.26 23.38 99,766 +0.04(+0.17%)
Oct 08, 2009 23.35 23.59 23.34 23.34 123,846 +0.15(+0.65%)
Oct 07, 2009 22.93 23.22 22.83 23.19 41,134 +0.22(+0.96%)
Oct 06, 2009 22.58 22.97 22.58 22.97 25,607 +0.51(+2.27%)
Oct 05, 2009 22.26 22.51 22.21 22.46 21,491 +0.27(+1.21%)
Oct 02, 2009 22.13 22.38 22.08 22.19 121,493 -0.12(-0.54%)
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.