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 29, 2009 18.38 18.77 18.30 18.77 14,867 +0.38(+2.06%)
May 28, 2009 17.97 18.39 17.96 18.39 9,140 +0.30(+1.66%)
May 27, 2009 18.32 18.49 18.09 18.09 16,272 -0.25(-1.36%)
May 26, 2009 17.68 18.37 17.53 18.34 42,479 +0.53(+2.97%)
May 22, 2009 17.93 17.99 17.77 17.81 16,618 -0.17(-0.94%)
May 21, 2009 18.12 18.12 17.78 17.98 13,490 -0.25(-1.37%)
May 20, 2009 18.45 18.77 18.18 18.23 18,682 -0.11(-0.60%)
May 19, 2009 18.07 18.49 18.01 18.34 24,461 +0.21(+1.16%)
May 18, 2009 17.68 18.13 17.65 18.13 30,959 +0.51(+2.89%)
May 15, 2009 17.48 17.78 17.48 17.62 14,710 +0.03(+0.17%)
May 14, 2009 17.46 17.67 17.26 17.59 9,828 +0.25(+1.44%)
May 13, 2009 17.73 17.75 17.32 17.34 45,760 -0.74(-4.09%)
May 12, 2009 18.68 18.68 17.87 18.08 40,389 -0.32(-1.74%)
May 11, 2009 18.36 18.55 18.12 18.40 12,844 -0.08(-0.43%)
May 08, 2009 18.20 18.49 18.08 18.48 31,999 +0.38(+2.10%)
May 07, 2009 18.88 18.88 17.92 18.10 35,649 -0.47(-2.53%)
May 06, 2009 18.95 18.95 18.37 18.57 46,220 -0.30(-1.59%)
May 05, 2009 18.59 18.87 18.50 18.87 39,083 +0.31(+1.67%)
May 04, 2009 18.31 18.56 18.30 18.56 33,262 +0.42(+2.31%)
May 01, 2009 17.91 18.14 17.83 18.14 62,088 +0.24(+1.34%)
Apr 30, 2009 17.96 18.36 17.90 17.90 136,434 +0.33(+1.87%)
Apr 29, 2009 17.35 17.83 17.35 17.57 38,854 +0.23(+1.32%)
Apr 28, 2009 17.30 17.62 17.30 17.34 7,411 -0.19(-1.08%)
Apr 27, 2009 17.46 17.68 17.45 17.53 25,049 -0.25(-1.40%)
Apr 24, 2009 17.61 17.87 17.37 17.78 19,986 +0.34(+1.95%)
Apr 23, 2009 17.43 17.55 17.21 17.44 42,703 +0.15(+0.87%)
Apr 22, 2009 17.04 17.69 16.89 17.29 25,780 +0.18(+1.05%)
Apr 21, 2009 16.59 17.12 16.59 17.11 71,745 +0.41(+2.45%)
Apr 20, 2009 17.24 17.24 16.67 16.70 47,905 -0.72(-4.13%)
Apr 17, 2009 17.19 17.49 17.12 17.42 26,009 +0.18(+1.04%)
Apr 16, 2009 16.99 17.32 16.87 17.24 73,894 +0.50(+2.98%)
Apr 15, 2009 16.55 16.79 16.45 16.74 24,917 +0.06(+0.36%)
Apr 14, 2009 16.88 17.02 16.63 16.68 121,478 -0.36(-2.11%)
Apr 13, 2009 16.85 17.06 16.68 17.04 21,917 +0.27(+1.61%)
Apr 09, 2009 16.30 19.32 16.21 16.77 37,043 +0.84(+5.26%)
Apr 08, 2009 15.82 15.97 15.66 15.93 64,306 +0.39(+2.50%)
Apr 07, 2009 15.76 15.81 15.54 15.54 14,476 -0.49(-3.05%)
Apr 06, 2009 15.96 16.04 15.79 16.03 13,527 -0.06(-0.40%)
Apr 03, 2009 15.96 16.15 15.78 16.10 32,729 +0.18(+1.15%)
Apr 02, 2009 15.45 16.11 15.45 15.91 64,912 +0.70(+4.59%)
Apr 01, 2009 14.78 15.29 14.78 15.21 43,404 +0.25(+1.67%)
Mar 31, 2009 14.99 15.24 14.89 14.96 9,915 +0.12(+0.81%)
Mar 30, 2009 14.99 14.99 14.57 14.84 28,726 -0.77(-4.92%)
Mar 26, 2009 15.32 15.66 15.24 15.61 94,198 +0.64(+4.27%)
Mar 25, 2009 15.12 15.20 14.66 14.97 33,544 -0.06(-0.40%)
Mar 24, 2009 15.24 15.24 14.96 15.03 57,305 -0.30(-1.95%)
Mar 23, 2009 15.03 15.33 14.99 15.33 91,299 +0.97(+6.74%)
Mar 20, 2009 14.55 14.68 14.36 14.36 5,551 -0.21(-1.44%)
Mar 19, 2009 14.94 14.96 14.57 14.57 69,889 -0.20(-1.35%)
Mar 18, 2009 14.53 14.97 14.39 14.77 120,280 +0.29(+2.00%)
Mar 17, 2009 13.95 14.50 13.95 14.48 63,593 +0.55(+3.97%)
Mar 16, 2009 14.29 14.29 13.93 13.93 140,714 -0.26(-1.86%)
Mar 13, 2009 14.09 14.28 14.08 14.19 0 -0.06(-0.42%)
Mar 12, 2009 13.97 14.25 13.74 14.25 29,334 +0.30(+2.18%)
Mar 11, 2009 13.84 13.95 13.72 13.95 9,117 +0.29(+2.09%)
Mar 10, 2009 13.20 13.67 13.20 13.67 15,980 +0.91(+7.16%)
Mar 09, 2009 12.98 13.28 12.75 12.75 6,320 -0.30(-2.33%)
Mar 06, 2009 13.14 13.14 12.84 13.06 0 -0.13(-0.98%)
Mar 05, 2009 13.41 13.41 13.19 13.19 9,584 -0.41(-3.01%)
Mar 04, 2009 13.45 13.72 13.37 13.60 24,150 +0.39(+2.99%)
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.