Indicators

DJ Internet Index ETF FT (NY: FDN )

205.85 +0.36 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.36	23.77	23.27	23.65	44,680	+0.20(+0.85%)
Jan 30, 2007	23.26	23.51	23.26	23.45	26,747	+0.11(+0.47%)
Jan 29, 2007	23.12	23.38	23.12	23.34	6,712	+0.09(+0.39%)
Jan 26, 2007	23.16	23.28	23.03	23.25	124,723	-0.01(-0.04%)
Jan 25, 2007	23.70	23.70	22.78	23.26	283,508	-0.17(-0.72%)
Jan 24, 2007	23.10	23.43	23.03	23.43	61,810	+0.72(+3.16%)
Jan 23, 2007	22.77	22.87	22.68	22.71	121,417	-0.05(-0.22%)
Jan 22, 2007	23.11	23.11	22.72	22.76	28,851	-0.31(-1.34%)
Jan 19, 2007	22.94	23.07	22.93	23.07	133,238	+0.05(+0.22%)
Jan 18, 2007	23.37	23.37	22.96	23.02	9,216	-0.46(-1.96%)
Jan 17, 2007	23.62	23.67	23.40	23.48	8,815	-0.22(-0.93%)
Jan 16, 2007	23.72	23.96	23.64	23.70	17,230	+0.18(+0.76%)
Jan 12, 2007	23.40	23.54	23.38	23.52	29,653	+0.14(+0.60%)
Jan 11, 2007	23.22	23.43	23.21	23.38	14,025	+0.30(+1.30%)
Jan 10, 2007	22.80	23.08	22.78	23.08	3,907	+0.14(+0.61%)
Jan 09, 2007	23.00	23.00	22.72	22.94	106,290	+0.01(+0.04%)
Jan 08, 2007	22.88	22.94	22.74	22.93	17,631	-0.02(-0.09%)
Jan 05, 2007	22.94	22.96	22.86	22.95	10,619	-0.23(-0.99%)
Jan 04, 2007	22.61	23.18	22.60	23.18	35,163	+0.92(+4.13%)

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.