Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	76.85	76.88	76.00	76.28	391,670	-0.27(-0.35%)
Nov 27, 2015	76.79	76.79	76.31	76.55	195,321	-0.05(-0.07%)
Nov 25, 2015	76.29	76.60	76.60	76.60	411,300	+0.51(+0.67%)
Nov 24, 2015	76.08	76.37	75.17	76.09	856,103	-0.54(-0.70%)
Nov 23, 2015	76.90	77.01	76.22	76.63	543,788	-0.20(-0.26%)
Nov 20, 2015	76.24	77.00	76.05	76.83	1,023,042	+0.82(+1.08%)
Nov 19, 2015	76.12	76.50	75.90	76.01	806,051	+0.19(+0.25%)
Nov 18, 2015	74.96	75.88	74.62	75.82	816,255	+1.19(+1.59%)
Nov 17, 2015	74.63	75.28	74.28	74.63	807,462	+0.19(+0.26%)
Nov 16, 2015	73.19	74.47	72.90	74.44	608,582	+0.99(+1.35%)
Nov 13, 2015	75.19	75.35	73.41	73.45	737,493	-2.05(-2.72%)
Nov 12, 2015	76.03	76.58	75.44	75.50	463,313	-0.85(-1.11%)
Nov 11, 2015	76.59	76.96	76.16	76.35	524,898	+0.14(+0.18%)
Nov 10, 2015	75.60	76.27	75.20	76.21	528,965	+0.46(+0.61%)
Nov 09, 2015	76.58	76.58	75.04	75.75	544,052	-0.93(-1.21%)
Nov 06, 2015	76.40	76.68	75.91	76.68	634,349	+0.34(+0.45%)
Nov 05, 2015	76.49	77.09	75.91	76.34	606,473	+0.40(+0.53%)
Nov 04, 2015	75.58	76.09	75.35	75.94	734,742	+0.51(+0.68%)
Nov 03, 2015	75.11	75.86	74.86	75.43	10,420,152	+0.21(+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.