Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.20 67.46 66.14 66.48 285,048 -1.01(-1.50%)
Apr 29, 2015 67.01 68.03 66.72 67.49 325,317 +0.00(+0.00%)
Apr 28, 2015 68.35 68.35 67.28 67.49 747,203 -0.81(-1.19%)
Apr 27, 2015 68.64 69.02 68.15 68.30 450,050 -0.11(-0.16%)
Apr 24, 2015 68.40 68.77 68.36 68.41 489,717 +1.02(+1.51%)
Apr 23, 2015 67.45 67.63 67.14 67.39 160,312 +0.17(+0.25%)
Apr 22, 2015 66.91 67.33 66.58 67.22 197,715 +0.51(+0.76%)
Apr 21, 2015 66.86 67.03 66.68 66.71 202,634 +0.08(+0.12%)
Apr 20, 2015 66.07 66.71 65.98 66.63 332,366 +0.91(+1.38%)
Apr 17, 2015 66.47 66.49 65.45 65.72 199,118 -1.33(-1.98%)
Apr 16, 2015 66.46 67.15 66.38 67.05 652,874 +0.77(+1.16%)
Apr 15, 2015 66.27 66.42 65.95 66.28 468,930 +0.13(+0.20%)
Apr 14, 2015 66.28 66.43 65.58 66.15 318,368 -0.12(-0.18%)
Apr 13, 2015 66.37 66.84 66.21 66.27 186,326 +0.02(+0.03%)
Apr 10, 2015 66.16 66.27 66.03 66.25 198,838 +0.27(+0.41%)
Apr 09, 2015 65.86 66.05 65.37 65.98 217,049 +0.09(+0.14%)
Apr 08, 2015 65.34 65.96 65.29 65.89 163,142 +0.72(+1.10%)
Apr 07, 2015 65.07 65.72 65.07 65.17 265,800 +0.14(+0.22%)
Apr 06, 2015 64.22 65.23 64.06 65.03 320,643 +0.44(+0.68%)
Apr 02, 2015 64.47 64.59 64.59 64.59 199,900 +0.15(+0.23%)
Apr 01, 2015 64.96 65.05 64.11 64.44 596,977 -0.48(-0.74%)
Mar 31, 2015 65.05 65.54 64.91 64.92 192,656 -0.39(-0.60%)
Mar 30, 2015 65.29 65.57 64.83 65.31 177,819 +0.34(+0.52%)
Mar 27, 2015 64.72 65.13 64.61 64.97 163,505 +0.21(+0.32%)
Mar 26, 2015 64.50 65.03 64.31 64.76 200,220 -0.17(-0.26%)
Mar 25, 2015 66.57 66.57 64.91 64.93 444,371 -1.42(-2.14%)
Mar 24, 2015 66.16 66.61 66.16 66.35 273,448 +0.13(+0.20%)
Mar 23, 2015 66.15 66.54 66.00 66.22 175,833 +0.08(+0.12%)
Mar 20, 2015 66.38 66.49 66.14 66.14 205,420 +0.14(+0.21%)
Mar 19, 2015 65.82 66.10 65.71 66.00 264,978 +0.11(+0.17%)
Mar 18, 2015 65.07 66.02 64.93 65.89 227,132 +0.60(+0.92%)
Mar 17, 2015 64.87 65.39 64.83 65.29 209,892 +0.19(+0.29%)
Mar 16, 2015 64.88 65.17 64.50 65.10 226,360 +0.36(+0.55%)
Mar 13, 2015 65.20 65.40 64.43 64.74 221,604 -0.55(-0.84%)
Mar 12, 2015 64.70 65.33 64.70 65.29 158,720 +0.80(+1.24%)
Mar 11, 2015 64.56 64.99 64.36 64.49 239,051 -0.04(-0.06%)
Mar 10, 2015 65.23 65.23 64.41 64.53 349,617 -1.25(-1.90%)
Mar 09, 2015 65.77 65.88 65.49 65.78 232,845 +0.03(+0.05%)
Mar 06, 2015 66.23 66.64 65.62 65.75 224,919 -0.67(-1.01%)
Mar 05, 2015 66.12 66.59 65.96 66.42 285,849 +0.41(+0.62%)
Mar 04, 2015 66.06 66.28 65.62 66.01 404,876 -0.30(-0.45%)
Mar 03, 2015 66.54 66.54 66.11 66.31 336,080 -0.45(-0.67%)
Mar 02, 2015 66.08 66.80 65.95 66.76 466,047 +0.63(+0.95%)
Feb 27, 2015 66.70 66.93 66.08 66.13 264,416 -0.65(-0.97%)
Feb 26, 2015 66.53 67.11 66.48 66.78 206,879 +0.61(+0.92%)
Feb 25, 2015 65.58 66.34 65.56 66.17 219,806 +0.70(+1.07%)
Feb 24, 2015 65.41 65.64 65.22 65.47 210,201 +0.02(+0.03%)
Feb 23, 2015 66.02 66.02 65.28 65.45 248,693 -0.58(-0.88%)
Feb 20, 2015 65.63 66.13 65.35 66.03 454,219 +0.35(+0.53%)
Feb 19, 2015 64.80 65.72 64.77 65.68 228,227 +1.02(+1.58%)
Feb 18, 2015 64.33 64.79 64.27 64.66 235,116 +0.23(+0.36%)
Feb 17, 2015 64.44 64.65 64.33 64.43 232,811 -0.12(-0.19%)
Feb 13, 2015 63.83 64.55 64.55 64.55 328,700 +0.93(+1.46%)
Feb 12, 2015 63.12 63.82 63.05 63.62 346,809 +1.10(+1.76%)
Feb 11, 2015 62.35 62.69 62.29 62.52 1,643,504 +0.17(+0.27%)
Feb 10, 2015 61.94 62.44 61.73 62.35 257,766 +0.65(+1.05%)
Feb 09, 2015 61.73 61.95 61.47 61.70 262,498 -0.29(-0.47%)
Feb 06, 2015 62.06 62.52 61.84 61.99 382,341 +0.08(+0.13%)
Feb 05, 2015 61.67 61.94 61.58 61.91 426,037 +0.59(+0.96%)
Feb 04, 2015 61.37 61.65 61.20 61.32 460,139 -0.17(-0.28%)
Feb 03, 2015 60.53 61.57 60.53 61.49 1,587,686 +1.10(+1.82%)
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.