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 28, 2010 25.60 25.90 25.45 25.60 179,235 -0.28(-1.08%)
May 27, 2010 25.48 25.88 25.37 25.88 78,442 +0.87(+3.47%)
May 26, 2010 25.07 25.54 24.92 25.02 209,889 +0.11(+0.44%)
May 25, 2010 24.36 24.97 24.11 24.91 324,859 -0.06(-0.24%)
May 24, 2010 25.00 25.35 24.90 24.97 239,086 -0.09(-0.36%)
May 21, 2010 24.25 25.27 23.99 25.05 1,278,477 +0.37(+1.50%)
May 20, 2010 24.63 25.16 24.53 24.69 359,523 -1.09(-4.22%)
May 19, 2010 25.91 26.09 25.45 25.77 136,063 -0.24(-0.92%)
May 18, 2010 26.60 26.69 25.88 26.01 90,266 -0.33(-1.25%)
May 17, 2010 26.25 26.40 25.78 26.34 191,320 +0.21(+0.79%)
May 14, 2010 26.14 26.56 25.85 26.14 165,619 -0.52(-1.94%)
May 13, 2010 26.84 27.14 26.55 26.65 228,150 -0.11(-0.41%)
May 12, 2010 26.38 26.78 26.26 26.76 193,287 +0.58(+2.21%)
May 11, 2010 26.37 26.55 26.17 26.18 122,317 -0.19(-0.72%)
May 10, 2010 26.30 26.37 26.05 26.37 90,121 +1.35(+5.38%)
May 07, 2010 25.53 25.86 24.65 25.03 253,945 -0.61(-2.38%)
May 06, 2010 26.30 26.65 23.96 25.63 426,014 -0.85(-3.20%)
May 05, 2010 26.52 26.81 26.32 26.48 501,621 -0.28(-1.04%)
May 04, 2010 27.38 27.38 26.59 26.76 176,966 -0.93(-3.35%)
May 03, 2010 27.38 27.76 27.33 27.69 72,016 +0.43(+1.57%)
Apr 30, 2010 27.89 27.89 27.24 27.26 96,515 -0.64(-2.29%)
Apr 29, 2010 27.52 27.92 27.48 27.90 182,118 +0.52(+1.90%)
Apr 28, 2010 27.72 27.72 27.26 27.38 97,191 -0.22(-0.80%)
Apr 27, 2010 28.16 28.18 27.52 27.60 144,251 -0.58(-2.05%)
Apr 26, 2010 28.15 28.32 28.12 28.18 101,490 +0.07(+0.26%)
Apr 23, 2010 28.11 28.17 27.88 28.11 79,563 -0.03(-0.12%)
Apr 22, 2010 27.75 28.16 27.53 28.14 113,198 +0.20(+0.71%)
Apr 21, 2010 27.87 28.01 27.75 27.94 125,101 +0.08(+0.29%)
Apr 20, 2010 27.56 27.88 27.54 27.86 402,728 +0.48(+1.75%)
Apr 19, 2010 27.40 27.56 26.97 27.38 68,168 -0.15(-0.54%)
Apr 16, 2010 28.12 28.12 27.42 27.53 168,256 -0.74(-2.61%)
Apr 15, 2010 28.19 28.35 28.15 28.27 152,910 +0.12(+0.43%)
Apr 14, 2010 27.75 28.16 27.70 28.15 258,241 +0.54(+1.95%)
Apr 13, 2010 27.46 27.62 27.30 27.61 98,628 +0.15(+0.55%)
Apr 12, 2010 27.39 27.55 27.35 27.46 81,410 +0.11(+0.40%)
Apr 09, 2010 27.26 27.35 27.06 27.35 95,270 +0.15(+0.55%)
Apr 08, 2010 27.00 27.22 26.85 27.20 149,264 +0.11(+0.41%)
Apr 07, 2010 27.25 27.25 26.94 27.09 162,155 -0.20(-0.73%)
Apr 06, 2010 26.94 27.32 26.89 27.29 128,209 +0.30(+1.11%)
Apr 05, 2010 26.66 26.99 26.65 26.99 141,621 +0.41(+1.54%)
Apr 01, 2010 26.74 26.58 26.58 26.58 83,149 -0.06(-0.22%)
Mar 31, 2010 26.66 26.80 26.58 26.64 76,832 -0.12(-0.45%)
Mar 30, 2010 26.62 26.81 26.54 26.76 123,961 +0.13(+0.49%)
Mar 29, 2010 26.63 26.72 26.53 26.63 115,942 +0.07(+0.26%)
Mar 26, 2010 26.75 26.78 26.45 26.56 118,617 -0.06(-0.23%)
Mar 25, 2010 26.58 27.03 26.58 26.62 113,975 +0.18(+0.68%)
Mar 24, 2010 26.61 26.61 26.35 26.44 87,165 -0.15(-0.56%)
Mar 23, 2010 26.63 26.70 26.38 26.59 97,393 +0.06(+0.23%)
Mar 22, 2010 26.29 26.66 26.00 26.53 112,056 +0.12(+0.45%)
Mar 19, 2010 26.79 26.83 26.33 26.41 84,394 -0.38(-1.42%)
Mar 18, 2010 26.86 26.86 26.68 26.79 94,822 -0.01(-0.04%)
Mar 17, 2010 26.69 26.92 26.63 26.80 131,004 +0.13(+0.49%)
Mar 16, 2010 26.44 26.67 26.35 26.67 167,210 +0.24(+0.91%)
Mar 15, 2010 26.22 26.43 26.19 26.43 140,305 -0.12(-0.45%)
Mar 12, 2010 26.60 26.61 26.40 26.55 436,077 +0.04(+0.15%)
Mar 11, 2010 26.42 26.54 26.32 26.51 167,089 +0.09(+0.34%)
Mar 10, 2010 26.15 26.46 26.11 26.42 167,006 +0.23(+0.88%)
Mar 09, 2010 25.85 26.25 25.85 26.19 260,250 +0.19(+0.73%)
Mar 08, 2010 25.73 26.00 25.71 26.00 303,426 +0.25(+0.97%)
Mar 05, 2010 25.39 25.76 25.37 25.75 147,869 +0.48(+1.90%)
Mar 04, 2010 25.02 25.27 24.99 25.27 216,810 +0.23(+0.92%)
Mar 03, 2010 25.00 25.13 24.96 25.05 116,426 +0.04(+0.16%)
Mar 02, 2010 24.93 25.07 24.85 25.01 197,217 +0.16(+0.64%)
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.