Indicators

DJ Internet Index ETF FT (NY: FDN )

200.94 +0.81 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	217.83	218.75	213.51	215.98	296,500	-2.85(-1.30%)
Jan 28, 2021	217.84	221.53	217.84	218.83	291,030	+2.77(+1.28%)
Jan 27, 2021	220.32	221.25	215.17	216.06	600,487	-6.73(-3.02%)
Jan 26, 2021	223.71	224.59	222.29	222.79	301,161	-0.83(-0.37%)
Jan 25, 2021	225.21	227.25	219.19	223.62	452,857	+0.35(+0.16%)
Jan 22, 2021	222.29	223.63	222.05	223.27	2,324,500	+0.34(+0.15%)
Jan 21, 2021	223.96	224.02	222.21	222.93	686,339	+0.62(+0.28%)
Jan 20, 2021	220.30	223.00	219.94	222.31	1,009,929	+5.51(+2.54%)
Jan 19, 2021	214.98	217.04	213.87	216.80	306,976	+3.85(+1.81%)
Jan 15, 2021	215.10	216.62	211.97	212.95	329,300	-1.91(-0.89%)
Jan 14, 2021	216.73	218.37	214.46	214.86	264,897	-1.60(-0.74%)
Jan 13, 2021	215.61	218.30	215.20	216.46	318,798	+0.61(+0.28%)
Jan 12, 2021	213.71	216.17	212.77	215.85	2,003,482	+2.43(+1.14%)
Jan 11, 2021	213.50	215.75	211.00	213.42	355,040	-2.54(-1.18%)
Jan 08, 2021	214.15	216.34	213.56	215.96	375,400	+2.69(+1.26%)
Jan 07, 2021	209.41	213.61	209.26	213.27	403,325	+5.18(+2.49%)
Jan 06, 2021	208.32	210.89	206.86	208.09	564,161	-3.78(-1.78%)
Jan 05, 2021	209.49	212.03	209.49	211.87	221,627	+1.65(+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.