Indicators

DJ Internet Index ETF FT (NY: FDN )

206.51 +0.66 (+0.32%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	30.48	30.57	29.77	30.05	301,873	-0.16(-0.53%)
Sep 29, 2010	30.29	30.37	30.05	30.21	249,803	-0.05(-0.16%)
Sep 28, 2010	30.31	30.31	29.67	30.26	275,339	+0.07(+0.23%)
Sep 27, 2010	30.30	30.39	30.08	30.19	369,881	-0.06(-0.20%)
Sep 24, 2010	29.94	30.25	29.83	30.25	523,671	+0.82(+2.78%)
Sep 23, 2010	29.35	29.81	29.25	29.43	669,292	-0.00(-0.00%)
Sep 22, 2010	29.64	29.64	29.28	29.43	969,289	-0.20(-0.67%)
Sep 21, 2010	29.70	29.91	29.51	29.63	1,832,198	-0.03(-0.10%)
Sep 20, 2010	29.11	29.71	29.00	29.66	99,406	+0.74(+2.55%)
Sep 17, 2010	28.92	29.00	28.63	28.92	174,489	+0.19(+0.66%)
Sep 15, 2010	28.60	28.77	28.39	28.73	161,213	+0.13(+0.45%)
Sep 14, 2010	28.56	28.75	28.45	28.60	151,646	-0.02(-0.07%)
Sep 13, 2010	28.33	28.67	28.32	28.62	94,791	+0.58(+2.06%)
Sep 10, 2010	28.10	28.16	27.83	28.04	57,539	+0.05(+0.18%)
Sep 09, 2010	28.27	28.29	27.86	27.99	81,627	-0.05(-0.18%)
Sep 08, 2010	27.72	28.08	27.72	28.04	126,318	+0.43(+1.57%)
Sep 07, 2010	27.90	27.94	27.58	27.61	98,734	-0.39(-1.41%)
Sep 03, 2010	27.96	28.09	27.82	28.00	255,723	+0.36(+1.30%)
Sep 02, 2010	27.18	27.67	27.18	27.64	106,515	+0.46(+1.69%)

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.