Indicators

DJ Internet Index ETF FT (NY: FDN )

203.94 +3.00 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.10	25.23	24.95	25.09	46,383	-0.23(-0.91%)
Dec 28, 2007	25.38	25.41	25.25	25.31	3,105	+0.01(+0.04%)
Dec 27, 2007	25.56	25.70	25.30	25.30	25,345	-0.39(-1.52%)
Dec 26, 2007	25.50	25.74	25.50	25.69	29,152	+0.16(+0.63%)
Dec 24, 2007	25.50	25.55	25.45	25.53	11,119	+0.16(+0.63%)
Dec 21, 2007	25.27	25.46	25.25	25.37	10,969	+0.40(+1.60%)
Dec 20, 2007	24.73	25.00	24.60	24.98	19,134	+0.50(+2.04%)
Dec 19, 2007	24.26	24.63	24.26	24.48	82,648	+0.14(+0.57%)
Dec 18, 2007	24.38	24.38	23.95	24.34	845,114	+0.28(+1.16%)
Dec 17, 2007	24.56	24.66	24.06	24.06	14,726	-0.84(-3.37%)
Dec 14, 2007	24.89	25.20	24.89	24.90	6,436	-0.40(-1.58%)
Dec 13, 2007	25.13	25.29	25.00	25.29	27,248	+0.01(+0.04%)
Dec 12, 2007	25.57	25.64	24.97	25.28	23,742	-0.08(-0.32%)
Dec 11, 2007	26.05	26.13	25.33	25.36	138,147	-0.67(-2.57%)
Dec 10, 2007	26.02	26.11	25.95	26.03	22,740	-0.08(-0.31%)
Dec 07, 2007	26.16	26.16	25.91	26.11	11,420	-0.10(-0.38%)
Dec 06, 2007	26.04	26.21	25.89	26.21	13,093	+0.41(+1.59%)
Dec 05, 2007	25.76	25.90	25.64	25.80	24,043	+0.41(+1.61%)
Dec 04, 2007	25.38	25.51	25.31	25.39	22,941	-0.19(-0.74%)

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.