$60.13 +0.24 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
1/30/201560.2260.7459.8460.13348,391
1/29/201559.4759.9658.6159.89425,235
1/28/201560.9360.9959.5059.53476,053
1/27/201560.8761.0059.9760.37323,537
1/26/201561.3961.6061.0661.501,079,490
1/23/201561.0061.7760.8961.451,056,820
1/22/201559.9461.0659.4560.93335,862
1/21/201558.9259.8558.6859.54243,841
1/20/201558.6358.8057.9858.65626,071
1/16/201557.4258.4557.4258.43300,251
1/15/201559.1659.2757.5357.55246,961
1/14/201558.9059.2958.3959.00295,141
1/13/201559.8360.5958.8559.44407,121
1/12/201560.1760.1759.0859.37350,342
1/9/201560.6960.7159.8560.08277,692
1/8/201559.7460.6059.5060.59254,525
1/6/201560.1260.2458.6759.26440,583
1/5/201560.8560.8659.7760.06283,539
1/2/201561.6561.8060.7961.25269,163
12/31/201461.8262.0161.2761.32141,024
12/30/201461.7962.1561.5261.69245,498
12/29/201462.2662.4562.0362.04162,192
12/26/201462.2662.6162.2462.4494,142
12/24/201462.2962.4362.1062.2049,332
12/23/201462.4662.5562.1162.16499,875
12/22/201461.7162.2661.6262.25273,432
12/19/201461.0661.6461.0361.51179,266
12/18/201460.6561.0060.5361.00404,684
12/17/201458.3759.7958.3759.60291,213
12/16/201458.9059.5158.1458.17744,597
12/15/201460.1660.4259.1659.22302,359
12/12/201459.7660.3759.7559.77228,717
12/11/201460.0661.0460.0560.29274,576
12/10/201460.7661.0659.8159.83340,688
12/9/201459.5860.9559.3460.90185,530
12/8/201461.2161.4360.0960.38215,559
12/5/201461.5261.5961.2661.41215,141
12/4/201461.0961.4760.9561.38140,031
12/3/201461.1661.3060.7661.16197,770
12/2/201461.0661.2260.7661.22226,383
12/1/201461.8961.8960.8560.89158,333
11/28/201461.9262.3661.9262.1598,730
11/26/201461.6662.0961.6262.05187,128
11/25/201461.5261.7661.2361.73179,871
11/24/201461.2361.5661.1561.55231,909
11/21/201461.7961.8261.0761.17179,165
11/20/201460.5761.3360.5061.14243,669
11/19/201461.5961.5960.8460.99190,596
11/18/201461.6162.0061.5661.60162,152
11/17/201462.0562.2261.2761.53145,027
11/14/201461.2862.2461.2862.20127,862
11/13/201461.7562.0261.1661.33167,742
11/12/201461.2361.6861.0261.60218,782
11/11/201461.0061.3560.8361.34203,399
11/10/201460.4360.9860.3060.95201,983
11/7/201460.3560.6160.1360.45246,662
11/6/201460.1360.4259.9060.37466,243
11/5/201461.2661.2660.0660.24281,937
11/4/201460.7461.0860.5061.05264,834
11/3/201461.3961.6961.0761.14239,682
10/31/201460.6661.0960.6361.04271,414
10/30/201458.9059.6858.6959.58289,990
10/29/201459.5359.5959.0259.15429,486
10/28/201458.9959.9658.8059.96209,717
10/27/201458.9059.1258.5759.03225,904
10/24/201458.6759.1158.4859.07206,315
10/23/201458.5659.4358.5058.99311,267
10/22/201458.9559.2158.0058.03492,225
10/21/201457.7458.7057.6658.61529,551
10/20/201456.4557.3156.3157.28397,691
10/17/201456.8557.1156.2656.55727,659
10/16/201455.1056.4354.4656.11421,030
10/15/201456.6357.0155.1056.80652,578
10/14/201456.8257.3256.2556.63509,527
10/13/201457.3757.8156.1456.35531,170
10/10/201459.0659.5157.4057.41434,357
10/9/201460.3760.4459.3059.36342,403
10/8/201459.6260.6658.7960.54237,287
10/7/201460.2860.6959.5759.61211,764
10/6/201461.0961.3860.4860.67155,453
10/3/201460.6661.2060.4960.96480,446
10/2/201459.7560.2859.1360.13315,475
10/1/201460.7660.9059.5059.77528,488
9/30/201461.0561.2060.5760.90511,043
9/29/201460.1460.7960.0660.70171,022
9/26/201460.1560.7360.1260.65125,337
9/25/201461.0761.1559.9359.95241,262
9/24/201460.6261.2760.3361.17175,630
9/23/201460.3560.8760.2260.50104,586
9/22/201461.4261.4260.2160.62157,196
9/19/201462.0662.1861.1861.76179,258
9/18/201461.5861.8561.5361.78156,024
9/17/201461.5461.8561.1861.36192,348
9/16/201461.0061.7660.8361.70840,393
9/15/201462.7262.7760.7961.25287,928
9/12/201462.7463.0362.4962.69192,129
9/11/201462.2462.6462.0962.59221,098
9/10/201462.0462.5461.7762.50142,518
9/9/201463.1363.2261.8962.03344,424
9/8/201462.5863.1662.5863.14183,961
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center