Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.62 +0.09 (+0.04%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.89 27.89 27.24 27.26 96,515 -0.64(-2.29%)
Apr 29, 2010 27.52 27.92 27.48 27.90 182,118 +0.52(+1.90%)
Apr 28, 2010 27.72 27.72 27.26 27.38 97,191 -0.22(-0.80%)
Apr 27, 2010 28.16 28.18 27.52 27.60 144,251 -0.58(-2.05%)
Apr 26, 2010 28.15 28.32 28.12 28.18 101,490 +0.07(+0.26%)
Apr 23, 2010 28.11 28.17 27.88 28.11 79,563 -0.03(-0.12%)
Apr 22, 2010 27.75 28.16 27.53 28.14 113,198 +0.20(+0.71%)
Apr 21, 2010 27.87 28.01 27.75 27.94 125,101 +0.08(+0.29%)
Apr 20, 2010 27.56 27.88 27.54 27.86 402,728 +0.48(+1.75%)
Apr 19, 2010 27.40 27.56 26.97 27.38 68,168 -0.15(-0.54%)
Apr 16, 2010 28.12 28.12 27.42 27.53 168,256 -0.74(-2.61%)
Apr 15, 2010 28.19 28.35 28.15 28.27 152,910 +0.12(+0.43%)
Apr 14, 2010 27.75 28.16 27.70 28.15 258,241 +0.54(+1.95%)
Apr 13, 2010 27.46 27.62 27.30 27.61 98,628 +0.15(+0.55%)
Apr 12, 2010 27.39 27.55 27.35 27.46 81,410 +0.11(+0.40%)
Apr 09, 2010 27.26 27.35 27.06 27.35 95,270 +0.15(+0.55%)
Apr 08, 2010 27.00 27.22 26.85 27.20 149,264 +0.11(+0.41%)
Apr 07, 2010 27.25 27.25 26.94 27.09 162,155 -0.20(-0.73%)
Apr 06, 2010 26.94 27.32 26.89 27.29 128,209 +0.30(+1.11%)
Apr 05, 2010 26.66 26.99 26.65 26.99 141,621 +0.41(+1.54%)
Apr 01, 2010 26.74 26.58 26.58 26.58 83,149 -0.06(-0.22%)
Mar 31, 2010 26.66 26.80 26.58 26.64 76,832 -0.12(-0.45%)
Mar 30, 2010 26.62 26.81 26.54 26.76 123,961 +0.13(+0.49%)
Mar 29, 2010 26.63 26.72 26.53 26.63 115,942 +0.07(+0.26%)
Mar 26, 2010 26.75 26.78 26.45 26.56 118,617 -0.06(-0.23%)
Mar 25, 2010 26.58 27.03 26.58 26.62 113,975 +0.18(+0.68%)
Mar 24, 2010 26.61 26.61 26.35 26.44 87,165 -0.15(-0.56%)
Mar 23, 2010 26.63 26.70 26.38 26.59 97,393 +0.06(+0.23%)
Mar 22, 2010 26.29 26.66 26.00 26.53 112,056 +0.12(+0.45%)
Mar 19, 2010 26.79 26.83 26.33 26.41 84,394 -0.38(-1.42%)
Mar 18, 2010 26.86 26.86 26.68 26.79 94,822 -0.01(-0.04%)
Mar 17, 2010 26.69 26.92 26.63 26.80 131,004 +0.13(+0.49%)
Mar 16, 2010 26.44 26.67 26.35 26.67 167,210 +0.24(+0.91%)
Mar 15, 2010 26.22 26.43 26.19 26.43 140,305 -0.12(-0.45%)
Mar 12, 2010 26.60 26.61 26.40 26.55 436,077 +0.04(+0.15%)
Mar 11, 2010 26.42 26.54 26.32 26.51 167,089 +0.09(+0.34%)
Mar 10, 2010 26.15 26.46 26.11 26.42 167,006 +0.23(+0.88%)
Mar 09, 2010 25.85 26.25 25.85 26.19 260,250 +0.19(+0.73%)
Mar 08, 2010 25.73 26.00 25.71 26.00 303,426 +0.25(+0.97%)
Mar 05, 2010 25.39 25.76 25.37 25.75 147,869 +0.48(+1.90%)
Mar 04, 2010 25.02 25.27 24.99 25.27 216,810 +0.23(+0.92%)
Mar 03, 2010 25.00 25.13 24.96 25.05 116,426 +0.04(+0.16%)
Mar 02, 2010 24.93 25.07 24.85 25.01 197,217 +0.16(+0.64%)
Mar 01, 2010 24.23 24.85 24.23 24.85 183,926 +0.68(+2.81%)
Feb 26, 2010 24.05 24.17 23.92 24.17 67,080 +0.09(+0.37%)
Feb 25, 2010 24.02 24.10 23.72 24.08 123,655 -0.13(-0.54%)
Feb 24, 2010 24.10 24.24 23.94 24.21 65,740 +0.26(+1.08%)
Feb 23, 2010 24.18 24.18 23.83 23.95 53,557 -0.25(-1.03%)
Feb 22, 2010 24.47 24.47 24.18 24.20 69,771 -0.17(-0.70%)
Feb 19, 2010 24.13 24.39 24.11 24.37 44,054 +0.26(+1.08%)
Feb 18, 2010 23.85 24.11 23.76 24.11 167,081 +0.31(+1.30%)
Feb 17, 2010 23.81 23.84 23.68 23.80 81,321 +0.10(+0.42%)
Feb 16, 2010 23.53 23.70 23.46 23.70 35,494 +0.35(+1.50%)
Feb 12, 2010 23.23 23.35 23.35 23.35 79,342 -0.04(-0.18%)
Feb 11, 2010 23.04 23.40 22.94 23.39 125,926 +0.27(+1.18%)
Feb 10, 2010 23.19 23.26 22.94 23.12 78,924 -0.07(-0.30%)
Feb 09, 2010 23.28 23.28 23.07 23.19 32,442 +0.21(+0.91%)
Feb 08, 2010 23.09 23.26 22.94 22.98 29,783 -0.09(-0.39%)
Feb 05, 2010 22.98 23.07 22.68 23.07 108,888 +0.16(+0.70%)
Feb 04, 2010 23.49 23.53 22.91 22.91 151,670 -0.83(-3.49%)
Feb 03, 2010 23.45 23.78 23.43 23.74 117,244 +0.08(+0.34%)
Feb 02, 2010 23.62 23.73 23.46 23.66 71,022 +0.09(+0.37%)
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.