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 29, 2019	137.90	138.35	137.62	137.72	77,000	-0.50(-0.36%)
Nov 27, 2019	138.15	138.41	137.81	138.22	225,500	+0.51(+0.37%)
Nov 26, 2019	137.30	137.93	137.06	137.71	480,330	+0.46(+0.34%)
Nov 25, 2019	135.96	137.34	135.83	137.25	825,020	+1.95(+1.44%)
Nov 22, 2019	135.14	135.49	134.42	135.30	282,700	+0.53(+0.39%)
Nov 21, 2019	135.38	135.61	134.64	134.77	390,885	-0.25(-0.19%)
Nov 20, 2019	134.89	135.84	133.80	135.02	440,398	-0.31(-0.23%)
Nov 19, 2019	135.08	135.84	134.49	135.33	264,037	+0.60(+0.45%)
Nov 18, 2019	134.11	135.11	133.70	134.73	329,399	+0.44(+0.33%)
Nov 15, 2019	133.66	134.41	133.18	134.29	416,600	+1.41(+1.06%)
Nov 14, 2019	132.11	132.92	132.01	132.88	422,851	+0.06(+0.05%)
Nov 13, 2019	133.09	133.41	132.47	132.82	380,084	-0.46(-0.35%)
Nov 12, 2019	133.24	133.83	132.81	133.28	210,527	+0.09(+0.07%)
Nov 11, 2019	132.76	133.57	132.50	133.19	338,164	-0.41(-0.31%)
Nov 08, 2019	132.69	133.66	132.38	133.60	278,600	+0.61(+0.46%)
Nov 07, 2019	133.83	134.44	132.69	132.99	356,288	-0.65(-0.49%)
Nov 06, 2019	134.00	134.14	133.11	133.64	297,724	-0.59(-0.44%)
Nov 05, 2019	134.90	135.13	133.84	134.23	263,210	-0.48(-0.36%)
Nov 04, 2019	134.78	135.43	134.54	134.71	360,334	+0.75(+0.56%)

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.