Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.87	36.98	36.68	36.81	52,841	-0.15(-0.41%)
Apr 27, 2012	36.66	37.11	36.53	36.96	65,843	+0.66(+1.82%)
Apr 26, 2012	36.07	36.46	36.07	36.30	56,473	+0.27(+0.75%)
Apr 25, 2012	35.68	36.05	35.68	36.03	170,957	+0.57(+1.61%)
Apr 24, 2012	35.57	35.64	35.17	35.46	82,928	-0.26(-0.73%)
Apr 23, 2012	35.85	35.85	35.23	35.72	77,005	-0.50(-1.38%)
Apr 20, 2012	36.53	36.67	36.21	36.22	41,301	-0.09(-0.25%)
Apr 19, 2012	36.41	37.09	36.20	36.31	75,301	-0.02(-0.06%)
Apr 18, 2012	36.20	36.51	36.16	36.33	77,835	+0.05(+0.14%)
Apr 17, 2012	35.89	36.45	35.89	36.28	93,202	+0.65(+1.82%)
Apr 16, 2012	36.37	36.37	35.50	35.63	279,076	-0.53(-1.47%)
Apr 13, 2012	36.44	36.50	36.12	36.16	66,296	-0.44(-1.20%)
Apr 12, 2012	36.08	36.64	35.99	36.60	162,381	+0.65(+1.81%)
Apr 11, 2012	35.91	36.18	35.82	35.95	209,344	+0.40(+1.12%)
Apr 10, 2012	36.22	36.38	35.50	35.55	482,095	-0.67(-1.85%)
Apr 09, 2012	36.05	36.36	35.93	36.22	64,982	-0.29(-0.79%)
Apr 05, 2012	36.37	36.62	36.37	36.51	47,317	+0.04(+0.11%)
Apr 04, 2012	36.82	36.82	36.26	36.47	144,728	-0.65(-1.75%)
Apr 03, 2012	37.21	37.34	36.99	37.12	66,989	-0.10(-0.27%)

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.