Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 +0.81 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	207.86	208.16	202.73	207.47	489,963	+0.01(+0.00%)
Nov 27, 2020	206.10	207.74	205.22	207.46	140,800	+2.61(+1.27%)
Nov 25, 2020	202.88	205.13	202.20	204.85	306,600	+2.81(+1.39%)
Nov 24, 2020	201.53	202.04	199.82	202.04	277,071	+1.11(+0.55%)
Nov 23, 2020	201.75	201.82	198.86	200.93	224,765	+0.38(+0.19%)
Nov 20, 2020	200.74	202.50	199.94	200.55	173,800	+0.22(+0.11%)
Nov 19, 2020	196.97	200.78	196.78	200.33	418,855	+2.79(+1.41%)
Nov 18, 2020	198.05	199.31	196.74	197.54	243,021	-0.66(-0.33%)
Nov 17, 2020	197.56	199.16	196.75	198.20	243,176	+0.79(+0.40%)
Nov 16, 2020	195.96	197.86	194.72	197.41	349,029	+0.25(+0.13%)
Nov 13, 2020	197.75	197.88	194.87	197.16	286,600	+1.28(+0.65%)
Nov 12, 2020	196.53	198.31	194.97	195.88	392,876	-0.12(-0.06%)
Nov 11, 2020	193.08	196.20	192.72	196.00	391,776	+5.37(+2.82%)
Nov 10, 2020	193.60	194.24	186.84	190.63	804,326	-4.66(-2.39%)
Nov 09, 2020	202.58	203.37	195.13	195.29	874,393	-10.33(-5.02%)
Nov 06, 2020	204.63	206.02	201.96	205.62	522,300	+0.66(+0.32%)
Nov 05, 2020	204.25	205.70	202.95	204.96	495,812	+6.14(+3.09%)
Nov 04, 2020	195.59	199.69	194.48	198.82	691,092	+9.24(+4.87%)
Nov 03, 2020	187.42	191.02	186.19	189.58	361,470	+3.23(+1.73%)

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.