$66.94 -0.71 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

May. 29, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
5/28/201567.8167.8167.5267.6594,142
5/27/201567.3667.9567.1567.90131,921
5/26/201567.7167.7266.9967.17158,846
5/22/201567.8168.0267.7367.87177,053
5/21/201567.4967.8967.4267.80114,318
5/20/201567.4167.5366.8167.28139,560
5/19/201567.7167.9267.0967.19245,770
5/18/201567.1667.7567.0467.64165,368
5/15/201567.6867.7067.2167.23155,801
5/14/201566.9867.5466.7167.50145,534
5/13/201566.7066.8766.4766.58193,088
5/12/201566.5066.7365.9066.55178,286
5/11/201567.0267.4466.8866.94116,198
5/8/201567.0767.2966.9667.10226,175
5/7/201566.2666.7166.0166.62303,347
5/6/201566.3366.4465.6166.04432,962
5/5/201566.5966.8065.9666.11286,230
5/4/201566.6966.8866.5066.59241,582
5/1/201566.4366.7665.9066.54571,935
4/30/201567.2067.4666.1466.48285,048
4/29/201567.0168.0366.7267.49325,317
4/28/201568.3568.3567.2867.49747,203
4/27/201568.6469.0268.1568.30450,050
4/24/201568.4068.7768.3668.41489,717
4/23/201567.4567.6367.1467.39160,312
4/22/201566.9167.3366.5867.22197,715
4/21/201566.8667.0366.6866.71202,634
4/20/201566.0766.7165.9866.63332,366
4/17/201566.4766.4965.4565.72199,118
4/16/201566.4667.1566.3867.05652,874
4/15/201566.2766.4265.9566.28468,930
4/14/201566.2866.4365.5966.15318,368
4/13/201566.3766.8466.2166.27186,326
4/10/201566.1666.2766.0366.25198,838
4/9/201565.8666.0565.3765.98217,049
4/8/201565.3465.9665.2965.89163,142
4/7/201565.0765.7265.0765.17265,800
4/6/201564.2265.2364.0665.03320,643
4/2/201564.4764.7464.3364.59199,914
4/1/201564.9665.0564.1164.44596,977
3/31/201565.0565.5464.9164.92192,656
3/30/201565.2965.5764.8365.31177,819
3/27/201564.7265.1364.6164.97163,505
3/26/201564.5065.0364.3164.76200,220
3/25/201566.5766.5764.9164.93444,371
3/24/201566.1666.6166.1666.35273,448
3/23/201566.1566.5466.0066.22175,833
3/20/201566.3866.4966.1466.14205,420
3/19/201565.8266.1065.7166.00264,978
3/18/201565.0766.0264.9365.89227,132
3/17/201564.8765.3964.8365.29209,892
3/16/201564.8865.1764.5065.10226,360
3/13/201565.2065.4064.4364.74221,604
3/11/201564.5664.9964.3664.49239,051
3/10/201565.2365.2364.4164.53349,617
3/9/201565.7765.8865.4965.78232,845
3/6/201566.2366.6465.6265.75224,919
3/5/201566.1266.5965.9666.42285,849
3/4/201566.0666.2865.6266.01404,876
3/3/201566.5466.5866.0766.31336,080
3/2/201566.0866.8065.9566.76466,047
2/27/201566.7066.9366.0866.13264,416
2/26/201566.5367.1166.4866.78206,879
2/25/201565.5866.3465.5666.17219,806
2/24/201565.4165.6465.2265.47210,201
2/23/201566.0266.0265.2865.45248,693
2/20/201565.6366.1365.3566.03454,219
2/19/201564.8065.7264.7765.68228,227
2/18/201564.3364.7964.2764.66235,116
2/17/201564.4464.6564.3364.43232,811
2/13/201563.8364.6063.8364.55328,676
2/12/201563.1263.8263.0563.62346,809
2/11/201562.3562.6962.2962.521,646,040
2/10/201561.9462.4461.7362.35257,766
2/9/201561.7361.9561.4761.70262,498
2/6/201562.0662.5261.8461.99382,341
2/5/201561.6761.9461.5861.91426,037
2/4/201561.3761.7361.2061.32460,139
2/3/201560.5361.5760.5361.491,587,690
2/2/201560.1160.3959.1160.39240,151
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center