Indicators

DJ Internet Index ETF FT (NY: FDN )

202.76 -1.05 (-0.52%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.81	24.84	24.49	24.49	28,350	-0.31(-1.25%)
Apr 27, 2007	24.78	24.98	24.78	24.80	11,220	-0.07(-0.30%)
Apr 26, 2007	24.54	24.90	24.47	24.87	15,527	+0.33(+1.36%)
Apr 25, 2007	24.51	24.72	24.38	24.54	17,331	+0.61(+2.54%)
Apr 24, 2007	23.96	24.01	23.81	23.93	29,252	-0.09(-0.37%)
Apr 23, 2007	24.00	24.02	23.91	24.02	13,424	+0.11(+0.46%)
Apr 20, 2007	24.13	24.13	23.89	23.91	12,322	+0.19(+0.80%)
Apr 19, 2007	23.76	23.95	23.71	23.72	17,030	-0.38(-1.57%)
Apr 18, 2007	24.03	24.15	23.97	24.10	9,617	-0.31(-1.28%)
Apr 17, 2007	24.42	24.49	24.33	24.41	15,127	-0.09(-0.35%)
Apr 16, 2007	24.41	24.56	24.33	24.50	21,839	+0.50(+2.08%)
Apr 13, 2007	23.96	24.02	23.88	24.00	13,023	+0.07(+0.29%)
Apr 12, 2007	23.58	23.93	23.52	23.93	14,526	+0.30(+1.27%)
Apr 11, 2007	23.73	23.75	23.52	23.63	7,713	-0.13(-0.55%)
Apr 10, 2007	23.68	23.85	23.68	23.76	21,438	+0.13(+0.55%)
Apr 09, 2007	23.68	23.80	23.61	23.63	9,016	-0.05(-0.21%)
Apr 05, 2007	23.66	23.70	23.63	23.68	23,341	+0.06(+0.25%)
Apr 04, 2007	23.69	23.69	23.51	23.62	21,538	-0.13(-0.55%)
Apr 03, 2007	23.53	23.85	23.46	23.75	26,146	+0.44(+1.88%)

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.