Indicators

DJ Internet Index ETF FT (NY: FDN )

198.52 +1.46 (+0.74%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.40	32.43	32.27	32.30	177,749	-0.10(-0.31%)
Dec 29, 2011	32.22	32.49	32.05	32.40	87,034	+0.25(+0.78%)
Dec 28, 2011	32.59	32.74	32.09	32.15	116,401	-0.48(-1.47%)
Dec 27, 2011	32.44	32.90	32.36	32.63	479,988	+0.11(+0.34%)
Dec 23, 2011	32.30	32.54	32.25	32.52	53,353	+0.78(+2.46%)
Dec 21, 2011	32.05	32.13	31.15	31.74	301,139	-0.41(-1.27%)
Dec 20, 2011	31.60	32.22	31.60	32.15	91,237	+1.00(+3.21%)
Dec 19, 2011	31.66	31.76	31.10	31.15	107,978	-0.39(-1.24%)
Dec 16, 2011	31.42	31.85	31.39	31.54	110,336	+0.27(+0.86%)
Dec 15, 2011	31.44	31.54	31.12	31.27	102,334	+0.14(+0.45%)
Dec 14, 2011	31.61	31.70	30.75	31.13	824,593	-0.66(-2.08%)
Dec 13, 2011	32.60	32.75	31.65	31.79	1,138,969	-0.66(-2.03%)
Dec 12, 2011	32.63	32.63	32.15	32.45	1,110,344	-0.50(-1.52%)
Dec 09, 2011	32.18	33.04	32.18	32.95	93,600	+0.79(+2.46%)
Dec 08, 2011	32.67	32.85	32.12	32.16	90,875	-0.68(-2.07%)
Dec 07, 2011	32.92	33.01	32.43	32.84	131,811	-0.16(-0.48%)
Dec 06, 2011	33.24	33.34	32.88	33.00	113,151	-0.23(-0.69%)
Dec 05, 2011	33.00	33.52	33.00	33.23	72,404	+0.73(+2.25%)
Dec 02, 2011	32.75	32.88	32.49	32.50	69,481	+0.09(+0.28%)

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.