Indicators

DJ Internet Index ETF FT (NY: FDN )

198.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	116.77	117.39	115.37	116.66	717,300	+0.97(+0.84%)
Dec 28, 2018	116.57	117.62	114.43	115.69	783,800	-0.15(-0.13%)
Dec 27, 2018	112.89	115.85	110.94	115.84	1,298,930	+1.16(+1.01%)
Dec 26, 2018	108.41	114.76	108.34	114.68	1,139,494	+7.47(+6.97%)
Dec 24, 2018	107.84	110.55	107.06	107.21	1,370,200	-1.97(-1.80%)
Dec 21, 2018	114.56	114.56	108.57	109.18	1,720,000	-5.05(-4.42%)
Dec 20, 2018	116.10	117.16	112.11	114.23	1,545,281	-2.61(-2.23%)
Dec 19, 2018	119.23	121.71	115.88	116.84	1,480,728	-2.44(-2.05%)
Dec 18, 2018	118.63	120.56	118.46	119.28	792,582	+1.49(+1.26%)
Dec 17, 2018	121.03	121.40	117.06	117.79	1,035,135	-3.97(-3.26%)
Dec 14, 2018	122.63	124.17	121.51	121.76	669,000	-2.44(-1.96%)
Dec 13, 2018	125.71	126.24	123.49	124.20	1,301,204	-0.80(-0.64%)
Dec 12, 2018	124.41	127.00	124.36	125.00	1,429,907	+2.14(+1.74%)
Dec 11, 2018	124.52	124.94	121.92	122.86	2,036,859	+0.46(+0.38%)
Dec 10, 2018	120.95	123.12	120.04	122.40	702,585	+1.33(+1.10%)
Dec 07, 2018	124.60	125.70	120.40	121.07	567,500	-3.92(-3.14%)
Dec 06, 2018	120.58	124.99	119.94	124.99	775,025	+1.78(+1.44%)
Dec 04, 2018	127.89	128.56	123.00	123.21	722,800	-5.39(-4.19%)

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.