Indicators

DJ Internet Index ETF FT (NY: FDN )

201.95 +0.11 (+0.05%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	65.52	66.34	65.33	65.33	352,586	-0.26(-0.40%)
Feb 26, 2016	65.45	65.78	65.20	65.59	946,935	+0.62(+0.95%)
Feb 25, 2016	64.48	64.98	63.85	64.97	454,096	+0.94(+1.47%)
Feb 24, 2016	62.65	64.13	61.91	64.03	1,276,177	+0.58(+0.91%)
Feb 23, 2016	64.18	64.38	63.26	63.45	1,393,062	-1.07(-1.66%)
Feb 22, 2016	63.81	64.71	63.76	64.52	1,167,031	+1.32(+2.09%)
Feb 19, 2016	62.37	63.47	62.04	63.20	1,155,076	+0.49(+0.78%)
Feb 18, 2016	63.60	63.69	62.59	62.71	852,287	-0.61(-0.96%)
Feb 17, 2016	61.85	63.40	61.69	63.32	1,092,605	+1.91(+3.11%)
Feb 16, 2016	60.58	61.44	60.39	61.41	797,922	+1.75(+2.93%)
Feb 12, 2016	59.51	59.66	59.66	59.66	2,716,800	+0.82(+1.39%)
Feb 11, 2016	57.58	59.29	57.39	58.84	1,360,557	+0.63(+1.08%)
Feb 10, 2016	58.27	59.72	58.05	58.21	1,199,239	+0.88(+1.53%)
Feb 09, 2016	56.99	59.20	56.60	57.33	2,333,350	-0.57(-0.98%)
Feb 08, 2016	58.58	58.58	56.73	57.90	3,034,930	-2.10(-3.50%)
Feb 05, 2016	63.21	63.21	59.74	60.00	1,855,280	-4.63(-7.16%)
Feb 04, 2016	64.00	64.85	63.28	64.63	982,799	+0.36(+0.56%)
Feb 03, 2016	65.55	65.55	62.83	64.27	1,438,095	-0.85(-1.31%)
Feb 02, 2016	66.81	66.91	64.76	65.12	775,237	-1.73(-2.59%)

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.