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 (%)
Jul 29, 2016	77.51	77.79	77.03	77.52	421,101	+0.24(+0.31%)
Jul 28, 2016	77.41	77.43	76.86	77.28	353,070	+0.76(+0.99%)
Jul 27, 2016	76.63	76.68	75.99	76.52	472,826	-0.51(-0.66%)
Jul 26, 2016	76.81	77.25	76.67	77.03	379,426	+0.29(+0.38%)
Jul 25, 2016	76.47	76.74	76.25	76.74	305,142	+0.19(+0.25%)
Jul 22, 2016	75.85	76.58	75.72	76.55	194,423	+0.39(+0.51%)
Jul 21, 2016	76.67	76.83	76.02	76.16	282,298	-0.17(-0.22%)
Jul 20, 2016	75.82	76.53	75.68	76.33	349,683	+0.79(+1.05%)
Jul 19, 2016	75.32	75.77	75.23	75.54	157,097	-0.44(-0.58%)
Jul 18, 2016	75.39	76.09	75.33	75.98	310,248	+0.65(+0.86%)
Jul 15, 2016	75.79	75.80	75.24	75.33	456,767	-0.19(-0.25%)
Jul 14, 2016	75.58	75.81	75.45	75.52	382,577	+0.48(+0.64%)
Jul 13, 2016	75.55	75.69	74.93	75.04	409,031	-0.40(-0.53%)
Jul 12, 2016	75.11	75.69	74.97	75.44	561,362	+0.74(+0.99%)
Jul 11, 2016	74.36	74.83	74.14	74.70	317,593	+0.56(+0.76%)
Jul 08, 2016	73.12	74.18	72.72	74.14	350,409	+1.42(+1.95%)
Jul 07, 2016	72.44	72.76	72.21	72.72	396,622	+0.34(+0.47%)
Jul 06, 2016	71.66	72.41	71.31	72.38	368,762	+0.36(+0.50%)
Jul 05, 2016	72.27	72.27	71.55	72.02	513,342	-0.60(-0.83%)

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.