Indicators

DJ Internet Index ETF FT (NY: FDN )

206.26 +2.83 (+1.39%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	32.39	32.73	32.38	32.63	139,343	+0.24(+0.74%)
Oct 28, 2010	32.68	32.68	32.13	32.39	167,229	-0.06(-0.18%)
Oct 27, 2010	32.16	32.45	32.01	32.45	189,702	+0.53(+1.66%)
Oct 25, 2010	31.71	32.07	31.71	31.92	152,165	+0.30(+0.95%)
Oct 22, 2010	31.15	31.64	31.08	31.62	152,157	+0.46(+1.47%)
Oct 21, 2010	31.23	31.45	30.92	31.16	285,631	+0.38(+1.23%)
Oct 20, 2010	30.61	30.94	30.55	30.78	123,932	+0.37(+1.21%)
Oct 19, 2010	30.67	30.76	30.15	30.42	205,202	-0.61(-1.96%)
Oct 18, 2010	31.11	31.11	30.88	31.02	219,527	-0.01(-0.03%)
Oct 15, 2010	31.04	31.11	30.66	31.03	284,320	+0.65(+2.14%)
Oct 14, 2010	30.60	30.60	30.20	30.39	215,275	+0.06(+0.20%)
Oct 13, 2010	30.24	30.51	30.15	30.33	302,619	+0.35(+1.18%)
Oct 12, 2010	29.70	30.05	29.44	29.97	252,113	+0.23(+0.79%)
Oct 11, 2010	30.02	30.07	29.70	29.74	249,136	-0.15(-0.50%)
Oct 08, 2010	29.89	29.99	29.44	29.89	150,925	+0.18(+0.60%)
Oct 07, 2010	29.88	29.88	29.45	29.71	144,365	+0.10(+0.34%)
Oct 06, 2010	30.47	30.47	29.45	29.61	505,464	-0.83(-2.72%)
Oct 05, 2010	29.93	30.55	29.93	30.44	244,128	+0.74(+2.49%)
Oct 04, 2010	29.81	29.93	29.39	29.70	154,272	-0.17(-0.57%)

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.