Indicators

DJ Internet Index ETF FT (NY: FDN )

202.52 +0.68 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.37	23.52	23.00	23.36	91,964	+0.04(+0.17%)
Feb 27, 2007	23.68	23.88	23.13	23.32	83,850	-0.92(-3.79%)
Feb 26, 2007	24.34	24.34	24.12	24.24	8,375	-0.20(-0.82%)
Feb 23, 2007	24.57	24.57	24.32	24.44	24,443	-0.17(-0.69%)
Feb 22, 2007	24.73	24.80	24.51	24.61	20,436	+0.00(+0.00%)
Feb 21, 2007	24.46	24.61	24.42	24.61	27,950	+0.04(+0.16%)
Feb 20, 2007	24.22	24.61	24.22	24.57	18,533	+0.16(+0.65%)
Feb 16, 2007	24.38	24.43	24.23	24.41	24,744	+0.07(+0.29%)
Feb 15, 2007	24.27	24.35	24.18	24.34	17,030	+0.11(+0.45%)
Feb 14, 2007	23.93	24.25	23.93	24.23	18,407	+0.42(+1.76%)
Feb 13, 2007	23.82	23.85	23.71	23.81	27,716	+0.12(+0.51%)
Feb 12, 2007	23.92	23.92	23.57	23.69	32,489	-0.25(-1.04%)
Feb 09, 2007	24.32	24.35	23.85	23.94	45,180	-0.35(-1.44%)
Feb 08, 2007	24.06	24.35	23.98	24.29	49,689	+0.15(+0.62%)
Feb 07, 2007	23.87	24.17	23.80	24.14	133,238	+0.35(+1.47%)
Feb 06, 2007	23.77	23.83	23.57	23.79	77,939	+0.03(+0.13%)
Feb 05, 2007	23.77	23.83	23.58	23.76	65,817	-0.05(-0.21%)
Feb 02, 2007	23.74	23.83	23.59	23.81	771,683	+0.08(+0.34%)

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.