Indicators

DJ Internet Index ETF FT (NY: FDN )

205.21 -0.28 (-0.14%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.85	33.89	33.50	33.72	60,050	+0.03(+0.09%)
Jan 30, 2012	33.64	33.80	33.43	33.69	104,818	-0.19(-0.56%)
Jan 27, 2012	33.42	33.93	33.34	33.88	132,989	+0.35(+1.04%)
Jan 26, 2012	33.86	34.13	33.35	33.53	186,416	-0.03(-0.09%)
Jan 25, 2012	33.59	33.63	33.24	33.56	147,341	+0.01(+0.03%)
Jan 24, 2012	33.26	33.57	33.13	33.55	189,345	+0.15(+0.45%)
Jan 23, 2012	33.67	33.80	33.18	33.40	108,409	-0.32(-0.95%)
Jan 20, 2012	33.70	33.78	33.60	33.72	129,950	-0.37(-1.09%)
Jan 19, 2012	33.78	34.12	33.67	34.09	205,912	+0.69(+2.07%)
Jan 18, 2012	32.80	33.43	32.68	33.40	163,695	+0.70(+2.14%)
Jan 17, 2012	32.86	33.01	32.64	32.70	96,322	+0.12(+0.37%)
Jan 13, 2012	32.63	32.67	32.29	32.58	188,972	-0.24(-0.73%)
Jan 12, 2012	32.78	32.89	32.49	32.82	269,525	+0.07(+0.21%)
Jan 11, 2012	32.51	32.83	32.51	32.75	1,017,790	+0.22(+0.68%)
Jan 10, 2012	32.75	32.85	32.36	32.53	1,694,844	-0.02(-0.06%)
Jan 09, 2012	32.68	32.78	32.27	32.55	48,273	-0.11(-0.34%)
Jan 06, 2012	32.67	32.89	32.51	32.66	230,284	+0.06(+0.18%)
Jan 05, 2012	32.32	32.66	32.08	32.60	124,449	+0.16(+0.49%)

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.