Indicators

DJ Internet Index ETF FT (NY: FDN )

205.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.45	45.62	45.04	45.40	88,793	-0.09(-0.20%)
Jun 27, 2013	45.16	45.60	45.05	45.49	196,711	+0.56(+1.25%)
Jun 26, 2013	44.88	45.05	44.79	44.93	106,527	+0.45(+1.01%)
Jun 25, 2013	44.45	44.73	44.19	44.48	108,633	+0.38(+0.86%)
Jun 24, 2013	44.35	44.52	43.65	44.10	395,616	-0.72(-1.61%)
Jun 21, 2013	45.08	45.08	44.25	44.82	248,124	-0.04(-0.09%)
Jun 20, 2013	45.47	45.60	44.71	44.86	125,395	-1.28(-2.77%)
Jun 19, 2013	46.33	46.62	46.11	46.14	191,927	-0.19(-0.41%)
Jun 18, 2013	46.09	46.46	46.00	46.33	164,584	+0.34(+0.74%)
Jun 17, 2013	45.80	46.25	45.79	45.99	271,186	+0.58(+1.28%)
Jun 14, 2013	45.54	45.69	45.30	45.41	87,201	-0.08(-0.18%)
Jun 13, 2013	44.77	45.56	44.66	45.49	196,198	+0.60(+1.34%)
Jun 12, 2013	45.67	45.67	44.77	44.89	207,552	-0.51(-1.12%)
Jun 11, 2013	45.77	45.86	45.32	45.40	196,108	-0.68(-1.48%)
Jun 10, 2013	45.91	46.14	45.69	46.08	175,488	+0.39(+0.85%)
Jun 07, 2013	45.04	45.73	45.00	45.69	101,269	+0.75(+1.67%)
Jun 06, 2013	44.57	44.94	44.22	44.94	147,558	+0.41(+0.92%)
Jun 05, 2013	44.79	45.05	44.38	44.53	92,505	-0.32(-0.71%)
Jun 04, 2013	45.34	45.46	44.62	44.85	110,543	-0.47(-1.04%)

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.