Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 69.87 70.06 68.74 69.46 441,563 +0.65(+0.94%)
Apr 28, 2016 69.50 70.33 68.71 68.81 557,743 +0.06(+0.09%)
Apr 27, 2016 68.56 68.86 68.16 68.75 430,510 -0.18(-0.26%)
Apr 26, 2016 69.23 69.26 68.70 68.93 349,621 -0.13(-0.19%)
Apr 25, 2016 69.17 69.47 68.82 69.06 309,940 -0.30(-0.43%)
Apr 22, 2016 69.41 69.76 68.87 69.36 366,201 -0.72(-1.03%)
Apr 21, 2016 69.90 70.39 69.86 70.08 379,683 +0.45(+0.65%)
Apr 20, 2016 69.01 69.91 68.75 69.63 507,270 +0.67(+0.97%)
Apr 19, 2016 69.83 69.83 68.43 68.96 542,052 -1.16(-1.65%)
Apr 18, 2016 69.18 70.12 69.08 70.12 392,696 +0.72(+1.04%)
Apr 15, 2016 69.52 69.55 69.12 69.40 196,183 -0.12(-0.17%)
Apr 14, 2016 69.39 69.85 69.23 69.52 322,237 +0.24(+0.35%)
Apr 13, 2016 68.19 69.36 68.16 69.28 547,571 +1.64(+2.42%)
Apr 12, 2016 67.28 67.75 66.66 67.64 469,098 +0.45(+0.67%)
Apr 11, 2016 67.90 68.24 67.18 67.19 328,574 -0.41(-0.61%)
Apr 08, 2016 68.35 68.37 67.20 67.60 320,069 -0.30(-0.44%)
Apr 07, 2016 68.68 68.84 67.60 67.90 372,721 -1.17(-1.69%)
Apr 06, 2016 68.04 69.12 68.04 69.07 303,269 +1.09(+1.60%)
Apr 05, 2016 68.09 68.40 67.84 67.98 1,397,861 -0.50(-0.73%)
Apr 04, 2016 68.73 68.88 68.22 68.48 237,547 -0.28(-0.41%)
Apr 01, 2016 67.81 68.80 67.79 68.76 440,302 +0.47(+0.69%)
Mar 31, 2016 68.27 68.67 68.05 68.29 227,887 -0.05(-0.07%)
Mar 30, 2016 68.50 68.94 68.20 68.34 774,577 +0.28(+0.41%)
Mar 29, 2016 66.67 68.19 66.38 68.06 521,638 +1.28(+1.92%)
Mar 28, 2016 67.14 67.14 66.53 66.78 713,750 -0.21(-0.31%)
Mar 24, 2016 66.52 66.99 66.99 66.99 450,900 +0.07(+0.10%)
Mar 23, 2016 67.65 67.76 66.76 66.92 278,693 -0.78(-1.15%)
Mar 22, 2016 67.28 67.97 67.28 67.70 505,007 -0.15(-0.22%)
Mar 21, 2016 67.33 67.92 67.29 67.85 246,450 +0.43(+0.64%)
Mar 18, 2016 67.63 67.63 67.06 67.42 318,602 +0.07(+0.10%)
Mar 17, 2016 67.24 67.69 66.95 67.35 412,044 +0.06(+0.09%)
Mar 16, 2016 66.55 67.50 66.47 67.29 463,079 +0.46(+0.69%)
Mar 15, 2016 67.01 67.01 66.45 66.83 249,605 -0.55(-0.82%)
Mar 14, 2016 66.99 67.54 66.98 67.38 301,720 +0.18(+0.27%)
Mar 11, 2016 66.42 67.25 66.31 67.20 316,561 +1.37(+2.08%)
Mar 10, 2016 66.75 66.97 64.94 65.83 330,629 -0.58(-0.87%)
Mar 09, 2016 66.37 66.48 65.66 66.41 261,035 +0.34(+0.51%)
Mar 08, 2016 66.72 67.04 65.98 66.07 485,518 -1.07(-1.59%)
Mar 07, 2016 67.63 67.90 66.57 67.14 458,815 -0.74(-1.09%)
Mar 04, 2016 67.80 68.07 67.49 67.88 538,901 +0.08(+0.12%)
Mar 03, 2016 67.44 67.80 67.14 67.80 787,062 +0.19(+0.28%)
Mar 02, 2016 67.19 67.61 67.00 67.61 658,721 +0.26(+0.39%)
Mar 01, 2016 65.91 67.35 65.70 67.35 413,423 +2.02(+3.09%)
Feb 29, 2016 65.52 66.34 65.33 65.33 352,586 -0.26(-0.40%)
Feb 26, 2016 65.45 65.78 65.20 65.59 946,935 +0.62(+0.95%)
Feb 25, 2016 64.48 64.98 63.85 64.97 454,096 +0.94(+1.47%)
Feb 24, 2016 62.65 64.13 61.91 64.03 1,276,177 +0.58(+0.91%)
Feb 23, 2016 64.18 64.38 63.26 63.45 1,393,062 -1.07(-1.66%)
Feb 22, 2016 63.81 64.71 63.76 64.52 1,167,031 +1.32(+2.09%)
Feb 19, 2016 62.37 63.47 62.04 63.20 1,155,076 +0.49(+0.78%)
Feb 18, 2016 63.60 63.69 62.59 62.71 852,287 -0.61(-0.96%)
Feb 17, 2016 61.85 63.40 61.69 63.32 1,092,605 +1.91(+3.11%)
Feb 16, 2016 60.58 61.44 60.39 61.41 797,922 +1.75(+2.93%)
Feb 12, 2016 59.51 59.66 59.66 59.66 2,716,800 +0.82(+1.39%)
Feb 11, 2016 57.58 59.29 57.39 58.84 1,360,557 +0.63(+1.08%)
Feb 10, 2016 58.27 59.72 58.05 58.21 1,199,239 +0.88(+1.53%)
Feb 09, 2016 56.99 59.20 56.60 57.33 2,333,350 -0.57(-0.98%)
Feb 08, 2016 58.58 58.58 56.73 57.90 3,034,930 -2.10(-3.50%)
Feb 05, 2016 63.21 63.21 59.74 60.00 1,855,280 -4.63(-7.16%)
Feb 04, 2016 64.00 64.85 63.28 64.63 982,799 +0.36(+0.56%)
Feb 03, 2016 65.55 65.55 62.83 64.27 1,438,095 -0.85(-1.31%)
Feb 02, 2016 66.81 66.91 64.76 65.12 775,237 -1.73(-2.59%)
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.