Indicators

DJ Internet Index ETF FT (NY: FDN )

205.49 -0.90 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	187.99	188.51	185.98	186.55	277,565	-1.84(-0.98%)
Dec 28, 2023	188.26	188.83	187.82	188.39	434,253	+0.29(+0.15%)
Dec 27, 2023	188.45	189.06	187.45	188.10	268,699	-0.03(-0.02%)
Dec 26, 2023	187.83	188.47	187.44	188.13	442,780	+0.43(+0.23%)
Dec 22, 2023	188.18	188.82	186.62	187.70	411,317	+0.08(+0.04%)
Dec 21, 2023	186.60	187.69	185.75	187.62	526,496	+2.86(+1.55%)
Dec 20, 2023	186.80	188.81	184.55	184.76	367,437	-2.67(-1.42%)
Dec 19, 2023	186.50	187.72	186.40	187.43	213,788	+1.68(+0.90%)
Dec 18, 2023	183.56	186.44	183.49	185.75	329,562	+2.42(+1.32%)
Dec 15, 2023	182.37	183.91	181.91	183.33	415,439	+0.80(+0.44%)
Dec 14, 2023	182.46	183.75	180.34	182.53	2,129,517	+1.61(+0.89%)
Dec 13, 2023	178.00	181.06	176.79	180.92	2,982,579	+3.39(+1.91%)
Dec 12, 2023	176.19	177.63	175.36	177.53	190,187	+0.96(+0.54%)
Dec 11, 2023	175.30	176.88	174.73	176.57	2,369,662	+0.95(+0.54%)
Dec 08, 2023	173.19	176.01	173.19	175.62	371,245	+1.22(+0.70%)
Dec 07, 2023	173.15	174.81	172.78	174.40	1,042,224	+2.28(+1.32%)
Dec 06, 2023	173.92	174.84	172.04	172.12	966,562	-0.91(-0.53%)
Dec 05, 2023	172.18	173.73	171.61	173.03	1,002,126	-0.38(-0.22%)
Dec 04, 2023	172.75	173.64	171.65	173.41	2,235,468	-1.21(-0.69%)

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.