$84.76 +0.26 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Jan. 23, 2017 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
1/20/201784.8185.0384.3184.50275,154
1/19/201784.8084.9284.2084.501,312,630
1/18/201784.2184.4783.9084.45231,984
1/17/201784.7184.7483.8884.06261,294
1/13/201784.5485.2084.5484.99274,920
1/12/201784.1084.3483.2584.28392,563
1/11/201783.9984.3483.5284.34275,414
1/10/201783.8984.1883.6683.88312,386
1/9/201783.7883.9683.3383.80548,512
1/6/201782.9583.8582.6183.60508,673
1/5/201782.0082.9581.9982.83336,245
1/4/201780.9982.1180.9981.96333,901
1/3/201780.5281.4280.3480.79618,844
12/30/201680.7280.7279.6079.83333,479
12/29/201680.7481.0580.2780.53323,336
12/28/201681.6381.6780.6680.69202,063
12/27/201680.8581.6680.7881.44290,983
12/23/201680.5280.8380.5180.83188,731
12/22/201681.3581.3780.5080.67262,872
12/21/201681.7781.7781.3081.41244,354
12/20/201681.6581.9181.5681.79233,885
12/19/201681.3681.8480.9781.42171,579
12/16/201681.8881.9181.0881.10293,796
12/15/201681.6582.2281.5181.63379,782
12/14/201682.0182.3081.4281.62438,436
12/13/201681.4982.3981.4681.94358,195
12/12/201682.0082.0081.0581.26286,398
12/9/201682.2582.4981.9082.15260,978
12/8/201681.4382.2181.3682.03327,778
12/7/201680.5181.5080.2381.36370,596
12/6/201680.1880.4779.9280.47412,234
12/5/201679.1280.1379.0079.96532,158
12/2/201678.2678.9078.0578.74321,466
12/1/201680.0080.0878.2078.41739,992
11/30/201681.0181.2479.9279.92518,826
11/29/201680.9381.2680.7280.81376,259
11/28/201681.0181.1580.7080.80513,688
11/25/201681.2581.2581.0281.2393,825
11/23/201681.1781.1780.6581.06387,884
11/21/201680.5281.1680.4081.09470,382
11/18/201680.5080.6679.9680.18301,956
11/17/201679.3380.1479.0780.07432,144
11/16/201678.4779.3778.4779.20455,730
11/15/201678.1279.1878.0478.87915,551
11/14/201679.0379.0377.1377.591,344,760
11/11/201677.9978.9477.7078.703,446,960
11/10/201680.3680.4177.0478.431,478,350
11/9/201678.2480.1478.2079.76724,027
11/8/201679.8880.5779.4480.20503,428
11/7/201679.8080.0779.4479.86401,519
11/4/201678.5179.0678.1778.29315,481
11/3/201678.9879.3078.4878.60348,086
11/2/201680.4180.5579.0579.26480,566
11/1/201681.5681.6880.0380.62747,883
10/31/201681.7881.7881.2681.35402,908
10/28/201681.3982.2881.2681.51328,629
10/27/201682.5182.5481.3581.50281,372
10/26/201682.4582.8582.0182.14413,033
10/25/201683.0983.0982.2982.40611,599
10/24/201682.6183.1082.5082.95384,570
10/21/201680.8482.2580.8082.20261,724
10/20/201681.1381.2580.5880.78262,591
10/19/201680.8681.5780.8681.45385,242
10/18/201680.6981.1080.5880.65382,108
10/17/201679.4679.6079.1079.26584,116
10/14/201679.8980.2479.2779.53774,711
10/13/201679.5979.6678.6779.42348,535
10/12/201680.1780.4079.9380.15241,580
10/11/201681.4281.5279.7980.15391,327
10/10/201681.3181.7081.3181.49167,802
10/7/201681.4881.5580.7781.11270,800
10/6/201681.7581.7981.2281.51388,793
10/5/201681.8082.3481.7482.18402,870
10/4/201681.9282.0581.4181.74354,789
10/3/201681.4081.7381.2681.71662,716
9/30/201681.2281.7981.0881.56364,747
9/29/201681.6381.8480.8580.99752,745
9/28/201681.1881.5880.8081.55306,695
9/27/201680.1081.1980.0681.12318,594
9/26/201680.1380.2579.7379.99197,146
9/23/201680.7380.9480.4980.59344,879
9/22/201680.4580.8780.3880.82762,181
9/21/201679.3180.0979.1780.02729,457
9/20/201679.4579.6079.0079.11278,915
9/19/201679.6079.6978.8579.07166,883
9/16/201679.2579.4979.1179.38178,868
9/15/201678.6479.5578.4779.39249,125
9/14/201678.5279.1078.3778.63304,207
9/13/201678.7778.9277.9378.411,427,770
9/12/201677.8979.4477.6779.36644,161
9/9/201679.6279.8478.3678.36512,764
9/8/201680.0680.3379.9380.13329,283
9/7/201680.3280.6680.0780.351,935,900
9/6/201679.6380.3879.6380.25426,316
9/2/201679.4979.8479.3079.46607,206
9/1/201679.0579.2778.6279.16953,981
8/31/201678.9379.1678.7079.07335,793
8/30/201679.0479.3278.6878.90230,493
8/29/201678.8979.2278.8079.02265,316
8/26/201678.7179.3178.4478.90343,424
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center