Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	160.88	162.12	159.27	159.61	447,761	+0.53(+0.33%)
Sep 28, 2023	156.43	159.89	156.02	159.08	396,714	+1.12(+0.71%)
Sep 27, 2023	157.43	158.96	156.08	157.96	266,201	+1.27(+0.81%)
Sep 26, 2023	158.07	158.81	156.29	156.69	400,386	-2.68(-1.68%)
Sep 25, 2023	157.88	159.60	158.73	159.37	416,535	+0.64(+0.40%)
Sep 22, 2023	159.67	160.64	158.59	158.73	344,570	+0.09(+0.06%)
Sep 21, 2023	160.72	161.43	158.59	158.64	362,387	-4.65(-2.85%)
Sep 20, 2023	166.11	166.89	163.27	163.29	399,820	-2.29(-1.38%)
Sep 19, 2023	165.95	166.05	163.70	165.58	447,846	-0.88(-0.53%)
Sep 18, 2023	166.42	167.64	166.15	166.46	245,069	-0.63(-0.38%)
Sep 15, 2023	169.04	169.34	166.39	167.09	895,426	-2.70(-1.59%)
Sep 14, 2023	170.37	170.63	168.66	169.79	523,863	+0.16(+0.09%)
Sep 13, 2023	170.34	170.92	169.08	169.63	303,431	-0.86(-0.50%)
Sep 12, 2023	171.31	172.73	170.49	170.49	359,380	-1.98(-1.15%)
Sep 11, 2023	171.41	172.77	171.29	172.47	298,052	+1.94(+1.14%)
Sep 08, 2023	170.48	171.37	169.90	170.53	2,338,134	+0.16(+0.09%)
Sep 07, 2023	168.24	170.60	168.07	170.37	1,058,297	-0.01(-0.01%)
Sep 06, 2023	170.84	171.86	169.35	170.38	887,665	-1.04(-0.61%)
Sep 05, 2023	170.37	171.89	170.07	171.42	1,801,342	+0.51(+0.30%)

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.