Indicators

DJ Internet Index ETF FT (NY: FDN )

199.97 +5.02 (+2.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	132.41	137.53	132.02	137.40	1,131,400	+0.54(+0.39%)
Feb 27, 2020	138.25	142.09	136.68	136.86	838,800	-4.62(-3.27%)
Feb 26, 2020	142.14	144.59	140.40	141.48	557,818	-0.49(-0.35%)
Feb 25, 2020	147.10	147.53	141.13	141.97	623,653	-4.53(-3.09%)
Feb 24, 2020	145.29	147.41	144.84	146.50	785,467	-5.48(-3.61%)
Feb 21, 2020	154.03	154.03	151.36	151.98	314,000	-2.60(-1.68%)
Feb 20, 2020	154.45	155.84	152.50	154.58	359,002	+0.19(+0.12%)
Feb 19, 2020	154.34	155.03	154.22	154.39	246,395	+0.23(+0.15%)
Feb 18, 2020	152.69	154.46	152.49	154.16	268,229	+0.98(+0.64%)
Feb 14, 2020	152.97	153.62	152.73	153.18	207,900	+0.55(+0.36%)
Feb 13, 2020	151.00	153.35	150.64	152.63	241,434	+0.19(+0.12%)
Feb 12, 2020	152.08	152.64	151.60	152.44	209,481	+1.26(+0.83%)
Feb 11, 2020	151.63	152.43	150.87	151.18	241,612	+0.21(+0.14%)
Feb 10, 2020	149.05	151.00	149.00	150.97	223,066	+1.46(+0.98%)
Feb 07, 2020	149.41	150.46	149.01	149.51	201,300	-0.66(-0.44%)
Feb 06, 2020	149.14	150.50	148.85	150.17	279,564	+1.70(+1.15%)
Feb 05, 2020	150.88	150.88	147.96	148.47	346,190	-1.16(-0.78%)
Feb 04, 2020	147.90	150.01	147.65	149.63	278,705	+2.97(+2.03%)

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.