Indicators

DJ Internet Index ETF FT (NY: FDN )

206.47 +0.62 (+0.30%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.86	38.16	37.70	37.93	32,055	-0.14(-0.37%)
Sep 27, 2012	37.60	38.13	37.60	38.07	52,467	+0.60(+1.59%)
Sep 26, 2012	37.72	37.72	37.17	37.47	150,057	-0.28(-0.73%)
Sep 25, 2012	38.36	38.50	37.73	37.75	105,174	-0.43(-1.13%)
Sep 24, 2012	38.16	38.32	37.98	38.18	23,332	-0.23(-0.61%)
Sep 21, 2012	38.62	38.71	38.35	38.41	34,903	+0.07(+0.20%)
Sep 20, 2012	38.33	38.39	38.14	38.34	37,643	-0.18(-0.47%)
Sep 19, 2012	38.39	38.59	38.26	38.52	76,083	+0.22(+0.57%)
Sep 18, 2012	38.21	38.45	38.21	38.30	52,390	-0.11(-0.29%)
Sep 17, 2012	38.68	38.68	38.31	38.41	121,562	-0.29(-0.74%)
Sep 14, 2012	38.56	39.08	38.56	38.70	164,474	+0.30(+0.77%)
Sep 13, 2012	37.97	38.66	37.90	38.40	111,066	+0.54(+1.43%)
Sep 12, 2012	37.81	37.95	37.68	37.86	87,574	+0.16(+0.42%)
Sep 11, 2012	37.64	37.77	37.55	37.70	92,524	+0.01(+0.03%)
Sep 10, 2012	37.92	37.97	37.67	37.69	257,059	-0.28(-0.74%)
Sep 07, 2012	37.74	38.15	37.70	37.97	348,041	+0.26(+0.69%)
Sep 06, 2012	37.00	37.82	37.00	37.71	110,665	+0.91(+2.47%)
Sep 05, 2012	36.71	36.93	36.61	36.80	33,147	+0.05(+0.14%)

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.