Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.63	22.68	22.54	22.54	6,812	-0.18(-0.80%)
Dec 28, 2006	22.70	22.76	22.65	22.72	27,849	-0.12(-0.52%)
Dec 27, 2006	22.69	22.84	22.69	22.84	24,844	+0.33(+1.46%)
Dec 26, 2006	22.54	22.54	22.50	22.51	11,320	-0.03(-0.13%)
Dec 22, 2006	22.55	22.62	22.51	22.54	4,808	-0.15(-0.66%)
Dec 21, 2006	22.87	22.92	22.59	22.69	8,915	-0.16(-0.70%)
Dec 20, 2006	23.01	23.08	22.83	22.85	6,712	-0.08(-0.35%)
Dec 19, 2006	22.71	23.00	22.68	22.93	12,121	-0.04(-0.17%)
Dec 18, 2006	23.48	23.48	22.86	22.97	13,123	-0.43(-1.83%)
Dec 15, 2006	23.39	23.48	23.37	23.40	4,207	+0.14(+0.60%)
Dec 14, 2006	23.06	23.34	23.06	23.26	8,815	+0.26(+1.13%)
Dec 13, 2006	23.12	23.12	22.89	23.00	3,506	+0.10(+0.44%)
Dec 12, 2006	23.01	23.01	22.82	22.90	37,467	-0.14(-0.61%)
Dec 11, 2006	22.92	23.13	22.92	23.04	13,424	+0.06(+0.26%)
Dec 08, 2006	22.90	23.09	22.83	22.98	500	+0.09(+0.39%)
Dec 07, 2006	23.17	23.17	22.88	22.89	6,311	-0.19(-0.82%)
Dec 06, 2006	23.06	23.12	23.06	23.08	23,542	-0.04(-0.17%)
Dec 05, 2006	23.05	23.12	23.02	23.12	66,619	+0.11(+0.48%)
Dec 04, 2006	22.76	23.11	22.73	23.01	25,746	+0.46(+2.04%)

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.