$80.99 -0.56 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Sep. 29, 2016 | 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
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
8/25/201678.0778.6878.0778.61293,227
8/24/201678.7178.9578.0478.20337,806
8/23/201678.5279.0078.5278.67325,213
8/22/201678.3278.4877.9878.29286,265
8/19/201678.3378.5378.1578.40580,885
8/18/201678.4278.6678.2978.44223,192
8/17/201678.6578.6878.0878.47460,992
8/16/201679.2279.2778.7178.72421,889
8/15/201679.3279.5979.2379.35285,137
8/12/201679.1379.2978.9379.26646,360
8/11/201679.0979.4078.9779.25604,025
8/10/201678.8778.9478.5678.791,128,450
8/9/201678.6979.0078.5878.791,241,650
8/8/201678.7078.8178.1978.631,975,720
8/5/201678.2278.8578.2078.65389,319
8/4/201677.1677.7976.9877.72271,992
8/3/201676.7977.1776.7577.14406,272
8/2/201677.6677.7076.5176.87497,195
8/1/201677.5678.0377.2777.891,858,960
7/29/201677.5177.7977.0377.52421,101
7/28/201677.4177.4376.8677.28353,070
7/27/201676.6376.6875.9976.52472,826
7/26/201676.8177.2576.6777.03379,426
7/25/201676.4776.7476.2676.74305,142
7/22/201675.8576.5875.7276.55194,423
7/21/201676.6776.8376.0276.16282,298
7/20/201675.8276.5375.6876.33349,683
7/19/201675.3275.7775.2375.54157,097
7/18/201675.3976.0975.3375.98310,248
7/15/201675.7975.8075.2475.33456,767
7/14/201675.5875.8175.4575.52382,577
7/13/201675.5575.6974.9375.04409,031
7/12/201675.1175.6974.9775.44561,362
7/11/201674.3674.8374.1474.70317,593
7/8/201673.1274.1873.0374.14350,409
7/7/201672.4472.7672.2172.72396,622
7/6/201671.6672.4171.3172.38368,762
7/5/201672.2772.2771.5572.02513,342
7/1/201672.1973.0272.1672.62392,449
6/30/201671.6372.1271.2972.12467,514
6/29/201670.6871.6570.5271.45521,037
6/28/201669.2870.2069.0870.06651,150
6/27/201670.0670.1568.1868.53876,226
6/24/201671.0171.9570.4970.65597,132
6/23/201672.9573.9272.7773.85406,898
6/22/201672.8573.0272.4372.46349,487
6/21/201672.9873.0072.4772.81312,400
6/20/201672.8373.5472.7272.75334,397
6/17/201672.7272.7271.8872.02486,313
6/16/201672.3972.7771.6372.71473,069
6/15/201672.9373.2872.6672.76455,155
6/14/201672.2272.8472.1172.69398,723
6/13/201672.6973.3572.3372.40422,136
6/10/201672.7472.7971.7171.91423,139
6/9/201673.3473.5273.1473.41299,801
6/8/201673.5273.6873.2473.55294,451
6/7/201673.7373.7373.2573.45268,500
6/6/201673.4173.7573.2673.58344,447
6/3/201673.5573.6972.6673.24454,375
6/2/201673.4173.9573.1173.95477,690
6/1/201673.1873.7472.9673.50814,222
5/31/201672.9673.2472.8573.16535,598
5/27/201672.0972.8172.0972.80456,065
5/26/201671.9972.1571.8072.07536,549
5/25/201671.7872.0071.5671.72629,094
5/24/201670.5871.7370.5871.57557,418
5/23/201670.1870.6570.1870.32343,959
5/20/201669.6270.4669.6270.25560,752
5/19/201669.8670.1568.9169.48520,751
5/18/201669.2770.2969.2669.97625,245
5/17/201670.1970.4869.4269.53491,984
5/16/201669.8770.5169.5970.25191,668
5/13/201669.9670.2969.6269.74694,002
5/12/201670.6370.7069.5070.05584,439
5/11/201670.6071.0070.3470.34371,915
5/10/201669.6770.8169.5470.76362,880
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center