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 (%)
Jan 31, 2011	34.40	34.56	34.11	34.48	171,431	+0.05(+0.14%)
Jan 28, 2011	35.13	35.19	34.17	34.43	270,459	-0.85(-2.41%)
Jan 27, 2011	34.81	35.31	34.81	35.28	308,967	+0.58(+1.67%)
Jan 26, 2011	34.53	34.74	34.30	34.70	240,120	+0.36(+1.05%)
Jan 25, 2011	34.40	34.43	34.00	34.34	394,848	-0.19(-0.55%)
Jan 24, 2011	34.46	34.54	34.09	34.53	305,274	+0.11(+0.32%)
Jan 21, 2011	35.25	35.26	34.42	34.42	431,969	-0.53(-1.52%)
Jan 20, 2011	35.37	35.37	34.61	34.95	290,219	-0.63(-1.77%)
Jan 19, 2011	36.31	36.31	35.48	35.58	246,333	-0.62(-1.71%)
Jan 18, 2011	36.11	36.20	35.98	36.20	230,471	+0.05(+0.14%)
Jan 14, 2011	35.75	36.15	35.62	36.15	185,486	+0.39(+1.09%)
Jan 13, 2011	35.74	35.88	35.56	35.76	401,770	+0.12(+0.34%)
Jan 12, 2011	35.64	35.69	35.49	35.64	282,520	+0.23(+0.65%)
Jan 11, 2011	35.54	35.65	35.25	35.41	298,635	+0.02(+0.06%)
Jan 10, 2011	35.18	35.43	34.73	35.39	227,081	+0.21(+0.60%)
Jan 07, 2011	35.52	35.52	34.75	35.18	280,004	-0.20(-0.56%)
Jan 06, 2011	35.47	35.47	35.16	35.38	276,851	+0.11(+0.31%)
Jan 05, 2011	34.69	35.27	34.56	35.27	616,728	+0.61(+1.76%)
Jan 04, 2011	35.14	35.14	34.35	34.66	448,002	-0.23(-0.66%)

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.