Indicators

DJ Internet Index ETF FT (NY: FDN )

192.91 -3.88 (-1.97%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	226.09	227.75	225.69	225.81	127,753	+1.02(+0.45%)
May 27, 2021	225.00	225.78	222.67	224.79	249,193	-0.97(-0.43%)
May 26, 2021	224.50	226.23	224.50	225.76	128,995	+1.85(+0.83%)
May 25, 2021	224.86	225.31	223.43	223.91	114,668	+0.23(+0.10%)
May 24, 2021	221.30	224.52	221.03	223.68	169,630	+4.17(+1.90%)
May 21, 2021	221.63	222.11	219.42	219.51	171,356	-1.38(-0.62%)
May 20, 2021	216.83	221.16	216.75	220.89	226,435	+4.85(+2.24%)
May 19, 2021	211.58	216.28	211.37	216.04	236,584	+0.24(+0.11%)
May 18, 2021	217.19	219.27	215.67	215.80	199,407	-0.48(-0.22%)
May 17, 2021	215.02	216.73	213.66	216.28	219,038	-0.04(-0.02%)
May 14, 2021	212.63	216.72	212.18	216.32	295,410	+6.24(+2.97%)
May 13, 2021	212.31	213.52	207.62	210.08	387,460	-0.38(-0.18%)
May 12, 2021	213.60	215.09	209.22	210.46	391,790	-6.69(-3.08%)
May 11, 2021	209.31	217.74	208.99	217.15	366,149	+2.21(+1.03%)
May 10, 2021	218.22	218.22	214.87	214.94	290,056	-4.65(-2.12%)
May 07, 2021	220.00	222.24	219.02	219.59	349,590	+2.27(+1.04%)
May 06, 2021	217.14	217.62	214.00	217.32	238,116	-0.35(-0.16%)
May 05, 2021	220.74	222.48	216.84	217.67	204,020	-1.87(-0.85%)
May 04, 2021	222.73	222.91	215.97	219.54	439,892	-5.22(-2.32%)

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.