Indicators

DJ Internet Index ETF FT (NY: FDN )

202.54 -0.22 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	43.00	43.15	42.87	43.14	91,970	+0.16(+0.37%)
Mar 27, 2013	42.63	43.02	42.48	42.98	99,457	+0.09(+0.21%)
Mar 26, 2013	42.77	42.91	42.67	42.89	66,607	+0.29(+0.68%)
Mar 25, 2013	43.05	43.11	42.45	42.60	106,302	-0.31(-0.72%)
Mar 22, 2013	42.74	42.95	42.68	42.91	103,382	+0.13(+0.30%)
Mar 21, 2013	42.70	43.02	42.63	42.78	140,176	-0.16(-0.37%)
Mar 20, 2013	42.70	43.00	42.64	42.94	195,184	+0.47(+1.11%)
Mar 19, 2013	42.92	43.02	42.15	42.47	477,166	-0.33(-0.77%)
Mar 18, 2013	42.69	43.09	42.52	42.80	157,598	-0.31(-0.72%)
Mar 15, 2013	43.58	43.58	43.10	43.11	91,475	-0.47(-1.08%)
Mar 14, 2013	43.92	44.04	43.49	43.58	136,785	-0.28(-0.64%)
Mar 13, 2013	43.88	43.98	43.58	43.86	114,391	+0.06(+0.14%)
Mar 12, 2013	43.79	43.87	43.52	43.80	91,549	-0.15(-0.34%)
Mar 11, 2013	44.09	44.15	43.89	43.95	122,726	-0.15(-0.34%)
Mar 08, 2013	44.16	44.18	43.75	44.10	90,731	+0.16(+0.36%)
Mar 07, 2013	43.91	43.97	43.69	43.94	132,517	+0.14(+0.32%)
Mar 06, 2013	44.00	44.14	43.76	43.80	124,875	-0.03(-0.07%)
Mar 05, 2013	43.77	43.91	43.60	43.83	129,822	+0.38(+0.87%)
Mar 04, 2013	42.91	43.46	42.88	43.45	292,033	+0.46(+1.07%)

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.