Indicators

DJ Select Microcap ETF FT (NY: FDM )

64.11 -0.89 (-1.37%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.30	15.53	15.22	15.30	18,627	-0.25(-1.59%)
May 27, 2010	15.20	15.54	15.19	15.54	32,754	+0.72(+4.85%)
May 26, 2010	15.05	15.20	14.83	14.83	18,052	+0.07(+0.45%)
May 25, 2010	14.63	14.76	14.40	14.76	28,372	-0.14(-0.94%)
May 24, 2010	15.18	15.18	14.90	14.90	17,424	-0.24(-1.58%)
May 21, 2010	14.64	15.24	14.63	15.14	72,935	+0.19(+1.27%)
May 20, 2010	15.00	15.26	14.95	14.95	42,757	-0.88(-5.53%)
May 19, 2010	15.96	16.04	15.62	15.82	41,998	-0.23(-1.44%)
May 18, 2010	16.55	16.58	16.04	16.06	39,107	-0.31(-1.87%)
May 17, 2010	16.42	16.55	15.97	16.36	44,184	+0.06(+0.35%)
May 14, 2010	16.30	16.53	16.10	16.30	39,604	-0.34(-2.04%)
May 13, 2010	16.73	16.85	16.57	16.64	44,326	-0.13(-0.79%)
May 12, 2010	16.44	16.77	16.44	16.77	219,828	+0.48(+2.94%)
May 11, 2010	16.25	16.44	16.23	16.30	159,224	+0.18(+1.13%)
May 10, 2010	15.87	16.11	15.84	16.11	300,792	+0.81(+5.29%)
May 07, 2010	15.44	15.70	15.18	15.30	2,344,542	-0.38(-2.42%)
May 06, 2010	16.06	16.13	14.87	15.68	55,216	-0.49(-3.05%)
May 05, 2010	16.27	16.34	16.18	16.18	13,562	-0.23(-1.42%)
May 04, 2010	16.82	16.82	16.38	16.41	42,502	-0.59(-3.50%)

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.