Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 95.16 95.16 93.92 94.69 267,092 -0.26(-0.27%)
May 30, 2017 95.06 95.37 94.85 94.95 244,738 -0.23(-0.24%)
May 26, 2017 95.26 95.36 94.89 95.18 130,032 +0.13(+0.14%)
May 25, 2017 94.51 95.31 94.32 95.05 244,747 +0.98(+1.04%)
May 24, 2017 93.79 94.11 93.57 94.07 183,069 +0.51(+0.55%)
May 23, 2017 93.92 93.98 93.30 93.56 191,326 +0.02(+0.02%)
May 22, 2017 93.18 93.58 93.18 93.54 229,472 +0.60(+0.65%)
May 19, 2017 93.02 93.64 92.91 92.94 236,459 +0.44(+0.48%)
May 18, 2017 91.72 92.85 91.45 92.50 297,445 +0.68(+0.74%)
May 17, 2017 94.18 94.18 91.78 91.82 459,693 -3.23(-3.40%)
May 16, 2017 94.79 95.15 94.54 95.05 450,567 +0.48(+0.51%)
May 15, 2017 94.17 94.71 94.09 94.57 201,571 +0.56(+0.60%)
May 12, 2017 93.96 94.08 93.75 94.01 331,571 +0.08(+0.09%)
May 11, 2017 94.20 94.20 93.35 93.93 231,190 -0.38(-0.40%)
May 10, 2017 94.09 94.38 93.75 94.31 207,006 +0.31(+0.33%)
May 09, 2017 94.05 94.43 93.86 94.00 358,842 +0.07(+0.07%)
May 08, 2017 94.10 94.23 93.58 93.93 289,913 -0.12(-0.13%)
May 05, 2017 93.93 94.08 93.59 94.05 226,409 +0.37(+0.39%)
May 04, 2017 93.66 93.77 93.23 93.68 218,442 +0.09(+0.10%)
May 03, 2017 93.86 93.86 93.15 93.59 257,099 -0.40(-0.43%)
May 02, 2017 93.59 94.09 93.22 93.99 340,695 +0.76(+0.82%)
May 01, 2017 92.47 93.35 92.47 93.23 267,133 +0.99(+1.07%)
Apr 28, 2017 92.37 92.42 91.93 92.24 315,481 +0.53(+0.58%)
Apr 27, 2017 91.24 91.75 91.09 91.71 285,702 +0.76(+0.84%)
Apr 26, 2017 90.76 91.19 90.71 90.95 893,063 +0.44(+0.49%)
Apr 25, 2017 90.11 90.76 90.03 90.51 293,385 +0.86(+0.96%)
Apr 24, 2017 89.35 89.70 89.31 89.65 185,032 +1.13(+1.28%)
Apr 21, 2017 88.78 88.78 88.29 88.52 173,500 -0.11(-0.12%)
Apr 20, 2017 88.27 88.79 87.95 88.63 160,775 +0.60(+0.68%)
Apr 19, 2017 87.99 88.55 87.88 88.03 234,657 +0.33(+0.38%)
Apr 18, 2017 87.67 88.00 87.41 87.70 276,371 -0.22(-0.25%)
Apr 17, 2017 87.11 87.94 87.00 87.92 167,113 +1.06(+1.22%)
Apr 13, 2017 87.13 87.55 86.84 86.86 146,833 -0.39(-0.45%)
Apr 12, 2017 87.55 87.80 87.16 87.25 132,568 -0.37(-0.42%)
Apr 11, 2017 87.55 87.77 86.91 87.62 194,658 -0.04(-0.05%)
Apr 10, 2017 87.61 88.11 87.49 87.66 209,875 +0.13(+0.15%)
Apr 07, 2017 87.61 87.75 87.20 87.53 139,843 -0.18(-0.21%)
Apr 06, 2017 87.82 87.84 87.34 87.71 216,471 +0.09(+0.10%)
Apr 05, 2017 88.16 88.80 87.48 87.62 232,919 -0.28(-0.32%)
Apr 04, 2017 87.83 88.18 87.69 87.90 144,947 -0.15(-0.17%)
Apr 03, 2017 88.17 88.29 87.22 88.05 2,515,805 +0.01(+0.01%)
Mar 31, 2017 88.06 88.30 87.90 88.04 168,378 -0.09(-0.10%)
Mar 30, 2017 88.24 88.30 87.97 88.13 224,438 -0.07(-0.08%)
Mar 29, 2017 87.69 88.27 87.50 88.20 235,644 +0.63(+0.72%)
Mar 28, 2017 87.15 87.82 86.92 87.57 289,725 +0.48(+0.55%)
Mar 27, 2017 86.22 87.29 85.80 87.09 495,231 +0.11(+0.13%)
Mar 24, 2017 87.09 87.45 86.58 86.98 655,307 +0.12(+0.14%)
Mar 23, 2017 86.73 87.11 86.52 86.86 222,060 +0.00(+0.00%)
Mar 22, 2017 86.49 86.87 86.12 86.86 315,890 +0.32(+0.37%)
Mar 21, 2017 88.71 88.82 86.43 86.54 264,545 -1.84(-2.08%)
Mar 20, 2017 88.33 88.52 88.12 88.38 176,400 -0.02(-0.02%)
Mar 17, 2017 88.39 88.57 88.22 88.40 857,017 +0.06(+0.07%)
Mar 16, 2017 88.26 88.43 88.10 88.34 440,241 +0.39(+0.44%)
Mar 15, 2017 87.66 88.09 87.26 87.95 229,846 +0.44(+0.50%)
Mar 14, 2017 87.66 87.66 86.98 87.51 172,550 -0.46(-0.52%)
Mar 13, 2017 87.31 88.01 87.24 87.97 201,484 +0.67(+0.77%)
Mar 10, 2017 87.34 87.47 86.90 87.30 156,340 +0.33(+0.38%)
Mar 09, 2017 86.82 87.18 86.46 86.97 147,139 +0.16(+0.18%)
Mar 08, 2017 86.68 87.03 86.60 86.81 183,969 +0.28(+0.32%)
Mar 07, 2017 86.53 86.86 86.39 86.53 170,409 -0.15(-0.17%)
Mar 06, 2017 86.54 86.86 86.31 86.68 137,868 -0.12(-0.14%)
Mar 03, 2017 86.66 86.84 86.37 86.80 236,903 +0.06(+0.07%)
Mar 02, 2017 87.43 87.43 86.66 86.74 340,203 -0.86(-0.98%)
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.