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 30, 2019	133.93	134.95	133.03	134.64	294,312	+0.96(+0.72%)
Sep 27, 2019	135.95	136.08	132.51	133.68	376,900	-1.96(-1.45%)
Sep 26, 2019	136.61	136.61	134.98	135.64	300,018	-1.21(-0.88%)
Sep 25, 2019	135.17	137.10	133.55	136.85	257,394	+1.65(+1.22%)
Sep 24, 2019	138.55	138.68	134.60	135.20	388,511	-2.82(-2.04%)
Sep 23, 2019	138.08	138.41	137.31	138.02	234,803	-0.59(-0.43%)
Sep 20, 2019	139.48	139.79	137.48	138.61	319,500	-0.61(-0.44%)
Sep 19, 2019	139.40	140.33	138.78	139.22	202,574	-0.04(-0.03%)
Sep 18, 2019	139.50	139.50	137.59	139.26	226,387	-0.68(-0.49%)
Sep 17, 2019	139.07	139.97	138.77	139.94	201,484	+1.00(+0.72%)
Sep 16, 2019	138.40	139.03	138.00	138.94	232,616	-0.61(-0.44%)
Sep 13, 2019	140.24	140.33	139.26	139.55	524,500	-0.51(-0.36%)
Sep 12, 2019	139.93	140.88	139.65	140.06	1,805,285	+0.91(+0.65%)
Sep 11, 2019	137.99	139.34	137.50	139.15	277,978	+1.28(+0.93%)
Sep 10, 2019	137.32	138.00	136.43	137.87	299,718	-0.40(-0.29%)
Sep 09, 2019	139.66	139.66	137.21	138.27	355,254	-0.84(-0.60%)
Sep 06, 2019	140.05	140.24	139.01	139.11	246,300	-0.70(-0.50%)
Sep 05, 2019	138.41	139.92	138.20	139.81	335,231	+2.65(+1.93%)
Sep 04, 2019	136.86	137.39	136.46	137.16	170,592	+1.58(+1.17%)

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.