Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 212.23 212.23 212.23 211,589 -0.67(-0.31%)
Dec 30, 2020 214.84 214.84 212.74 212.90 211,589 -0.81(-0.38%)
Dec 29, 2020 215.57 216.18 212.76 213.71 247,769 -0.49(-0.23%)
Dec 28, 2020 217.92 217.92 212.78 214.20 269,224 -2.04(-0.94%)
Dec 24, 2020 217.62 218.39 215.74 216.24 151,400 -0.74(-0.34%)
Dec 23, 2020 220.15 220.15 216.92 216.98 196,634 -2.84(-1.29%)
Dec 22, 2020 217.15 219.83 216.59 219.82 237,637 +2.84(+1.31%)
Dec 21, 2020 215.72 217.79 213.63 216.98 262,534 -0.81(-0.37%)
Dec 18, 2020 217.87 217.98 215.92 217.79 361,800 +0.93(+0.43%)
Dec 17, 2020 216.04 217.92 215.93 216.86 339,951 +2.10(+0.98%)
Dec 16, 2020 212.70 214.84 212.70 214.76 221,036 +2.62(+1.24%)
Dec 15, 2020 211.57 212.22 210.39 212.14 203,361 +1.94(+0.92%)
Dec 14, 2020 210.79 212.34 209.90 210.20 256,361 +0.11(+0.05%)
Dec 11, 2020 208.77 210.17 207.15 210.09 331,400 +0.61(+0.29%)
Dec 10, 2020 204.21 209.78 203.51 209.48 218,337 +3.78(+1.84%)
Dec 09, 2020 210.19 210.85 204.56 205.70 249,955 -4.57(-2.17%)
Dec 08, 2020 209.94 210.56 208.72 210.27 163,289 +0.87(+0.42%)
Dec 07, 2020 208.30 210.22 208.30 209.40 180,928 +1.10(+0.53%)
Dec 04, 2020 208.08 209.20 207.82 208.30 711,900 +0.96(+0.46%)
Dec 03, 2020 207.01 208.67 206.93 207.34 240,550 +0.92(+0.45%)
Dec 02, 2020 205.53 207.33 203.00 206.42 221,606 -0.75(-0.36%)
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.