Indicators

DJ Internet Index ETF FT (NY: FDN )

200.67 -4.01 (-1.96%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	138.67	141.31	138.67	141.25	297,718	+2.69(+1.94%)
Jan 30, 2023	139.61	140.71	138.00	138.56	412,288	-2.80(-1.98%)
Jan 27, 2023	138.17	142.40	138.10	141.36	337,524	+2.53(+1.82%)
Jan 26, 2023	137.69	138.85	136.00	138.83	320,465	+3.14(+2.31%)
Jan 25, 2023	133.39	136.09	131.77	135.69	549,907	-0.50(-0.37%)
Jan 24, 2023	136.55	138.36	135.94	136.19	399,615	-1.46(-1.06%)
Jan 23, 2023	134.69	137.70	133.80	137.65	436,007	+3.57(+2.66%)
Jan 20, 2023	130.53	134.18	129.92	134.08	444,776	+4.48(+3.46%)
Jan 19, 2023	129.37	130.62	128.69	129.60	404,568	-1.11(-0.85%)
Jan 18, 2023	133.80	134.85	130.65	130.71	402,448	-1.92(-1.45%)
Jan 17, 2023	132.21	133.02	130.64	132.63	317,195	+0.22(+0.17%)
Jan 13, 2023	129.49	132.73	129.37	132.41	411,664	+1.30(+0.99%)
Jan 12, 2023	130.85	131.36	127.75	131.11	300,298	+1.08(+0.83%)
Jan 11, 2023	127.46	130.09	127.12	130.03	574,826	+2.91(+2.29%)
Jan 10, 2023	124.65	127.22	124.36	127.12	332,626	+1.72(+1.37%)
Jan 09, 2023	124.98	127.80	124.98	125.40	388,040	+1.74(+1.41%)
Jan 06, 2023	122.28	124.14	119.81	123.66	522,388	+2.25(+1.85%)
Jan 05, 2023	123.43	123.43	121.04	121.41	332,677	-3.15(-2.53%)
Jan 04, 2023	125.15	125.56	122.92	124.56	473,934	+1.11(+0.90%)

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.