Indicators

DJ Internet Index ETF FT (NY: FDN )

205.32 -0.17 (-0.08%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	59.49	59.75	59.45	59.58	192,753	+0.12(+0.20%)
Jun 27, 2014	59.23	59.57	59.20	59.46	158,768	+0.17(+0.29%)
Jun 26, 2014	59.41	59.43	58.91	59.29	129,072	-0.03(-0.05%)
Jun 25, 2014	58.52	59.41	58.50	59.32	324,805	+0.60(+1.02%)
Jun 24, 2014	58.99	59.63	58.51	58.72	301,093	-0.28(-0.47%)
Jun 23, 2014	58.51	59.04	58.31	59.00	181,475	+0.47(+0.80%)
Jun 20, 2014	58.76	58.78	58.16	58.53	265,309	-0.20(-0.34%)
Jun 19, 2014	59.29	59.35	58.48	58.73	366,132	-0.45(-0.76%)
Jun 18, 2014	58.53	59.26	58.31	59.18	654,877	+0.69(+1.18%)
Jun 17, 2014	58.00	58.61	57.98	58.49	1,213,488	+0.47(+0.81%)
Jun 16, 2014	57.83	58.03	57.48	58.02	257,838	+0.02(+0.03%)
Jun 13, 2014	57.88	58.07	57.35	58.00	287,049	+0.61(+1.06%)
Jun 12, 2014	57.89	58.09	57.20	57.39	397,754	-0.57(-0.98%)
Jun 11, 2014	57.55	58.04	57.41	57.96	227,797	+0.18(+0.31%)
Jun 10, 2014	57.39	57.85	57.31	57.78	224,747	+0.51(+0.89%)
Jun 06, 2014	57.04	57.36	57.03	57.27	276,111	+0.36(+0.63%)
Jun 05, 2014	56.23	57.01	55.99	56.91	388,457	+0.84(+1.50%)
Jun 04, 2014	55.78	56.26	55.41	56.07	216,119	-0.01(-0.02%)
Jun 03, 2014	56.39	56.42	55.90	56.08	505,098	-0.44(-0.78%)

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.