FIRST TRUST DOW JONES INTERNET $45.95

down -0.70


22/5/2013 02:22 PM  |  NYSEARCA : FDN  |  Industries :
Type:

FDN historical data

Date Open High Low Close Volume
5/21/2013 46.88 46.88 46.60 46.65 991
5/20/2013 46.68 46.95 46.65 46.76 1606
5/17/2013 46.34 46.55 46.30 46.52 1092
5/16/2013 46.54 46.67 46.06 46.10 1566
5/15/2013 46.15 46.67 46.13 46.43 1418
5/14/2013 45.37 46.14 45.37 46.13 1862
5/13/2013 45.03 45.47 44.93 45.30 1853
5/10/2013 44.59 45.08 44.59 45.05 1005
5/9/2013 44.56 44.81 44.22 44.49 1173
5/8/2013 44.31 44.74 44.23 44.74 1033
5/7/2013 44.50 44.61 44.17 44.47 1098
5/6/2013 44.45 44.51 44.28 44.39 1866
5/3/2013 44.07 44.57 44.07 44.37 899
5/2/2013 43.28 43.90 43.26 43.86 1198
5/1/2013 43.34 43.56 43.06 43.14 1149
4/30/2013 43.02 43.40 42.96 43.34 658
4/29/2013 42.96 43.14 42.83 42.97 1184
4/26/2013 43.08 43.08 42.56 42.85 3182
4/25/2013 42.92 43.41 42.91 43.18 3167
4/24/2013 42.61 42.74 42.40 42.58 827
4/23/2013 42.10 42.89 42.10 42.70 1089
4/22/2013 41.51 41.76 41.09 41.63 742
4/19/2013 41.34 41.66 41.08 41.44 743
4/18/2013 42.09 42.09 41.00 41.18 2395
4/17/2013 42.46 42.53 41.86 42.15 1659
4/16/2013 42.45 42.79 42.31 42.75 481
4/15/2013 43.23 43.26 42.07 42.17 656
4/12/2013 43.23 43.37 42.73 43.35 1160
4/11/2013 43.08 43.44 42.94 43.30 1118
4/10/2013 42.17 43.08 42.17 43.06 1400
4/9/2013 42.02 42.28 41.84 42.03 807
4/8/2013 41.85 41.96 41.62 41.96 816
4/5/2013 41.48 41.90 40.75 41.88 1331
4/4/2013 42.07 42.14 41.76 42.11 1265
4/3/2013 42.71 42.71 41.89 42.04 1197
4/2/2013 42.89 43.02 42.59 42.67 672
4/1/2013 43.20 43.36 42.58 42.74 923
3/28/2013 43.00 43.15 42.87 43.14 920
3/27/2013 42.63 43.02 42.48 42.98 995
3/26/2013 42.77 42.91 42.67 42.89 667
3/25/2013 43.05 43.11 42.45 42.60 1064
3/22/2013 42.74 42.95 42.68 42.91 1034
3/21/2013 42.70 43.02 42.63 42.78 1402
3/20/2013 42.70 43.00 42.64 42.94 1952
3/19/2013 42.92 43.02 42.15 42.47 4772
3/18/2013 42.69 43.09 42.52 42.80 1576
3/15/2013 43.58 43.58 43.10 43.11 915
3/14/2013 43.92 44.04 43.49 43.58 1368
3/13/2013 43.88 43.98 43.58 43.86 1144
3/12/2013 43.79 43.87 43.52 43.80 916
3/11/2013 44.09 44.15 43.89 43.95 1228
3/8/2013 44.16 44.18 43.75 44.10 908
3/7/2013 43.91 43.97 43.69 43.94 1326
3/6/2013 44.00 44.14 43.76 43.80 1249
3/5/2013 43.77 43.91 43.60 43.83 1299
3/4/2013 42.91 43.46 42.88 43.45 2921
3/1/2013 42.49 43.03 42.28 42.99 831
2/28/2013 42.45 42.81 42.42 42.59 1638
2/27/2013 42.10 42.83 42.10 42.59 1777
2/26/2013 42.05 42.13 41.52 41.93 2804
2/25/2013 42.83 42.93 41.88 41.90 1780
2/22/2013 42.60 42.68 42.28 42.68 1734
2/21/2013 42.78 42.83 42.14 42.45 2720
2/20/2013 43.83 43.90 42.96 42.96 1732
2/19/2013 43.39 43.73 43.34 43.73 2025
2/15/2013 43.41 43.62 43.24 43.42 1244
2/14/2013 43.00 43.48 42.99 43.43 1520
2/13/2013 42.95 43.08 42.76 43.03 2524
2/12/2013 42.93 43.08 42.87 43.03 817
2/11/2013 42.95 42.95 42.62 42.87 1573
2/8/2013 42.75 43.00 42.73 42.95 748
2/7/2013 42.69 42.69 41.96 42.43 1592
2/6/2013 42.68 42.89 42.57 42.77 1166
2/5/2013 42.51 42.79 42.39 42.69 1207
2/4/2013 42.65 42.72 42.20 42.24 1944
2/1/2013 42.71 42.99 42.59 42.79 14530
1/31/2013 42.17 42.45 42.05 42.45 1485
1/30/2013 42.85 42.88 42.34 42.41 1485
1/29/2013 42.90 42.90 42.44 42.58 2420
1/28/2013 43.35 43.47 42.91 43.11 3056
1/25/2013 42.34 43.25 42.31 43.20 1357
1/24/2013 41.59 42.26 41.59 42.12 33129
1/23/2013 41.07 41.25 41.01 41.15 601
1/22/2013 40.78 40.87 40.62 40.81 1386
1/18/2013 40.91 40.97 40.64 40.80 1126
1/17/2013 40.84 40.95 40.70 40.79 1361
1/16/2013 40.83 40.83 40.51 40.61 4710
1/15/2013 40.72 40.95 40.50 40.75 2591
1/14/2013 40.98 41.15 40.73 40.88 1163
1/11/2013 40.70 40.92 40.66 40.92 775
1/10/2013 40.78 40.82 40.35 40.69 3762
1/9/2013 40.45 40.60 40.35 40.51 1754
1/8/2013 40.58 40.65 40.14 40.37 961
1/7/2013 40.31 40.70 40.24 40.60 24608
1/4/2013 39.97 40.39 39.88 40.34 1043
1/3/2013 40.25 40.35 39.80 39.90 1165
1/2/2013 39.83 40.24 39.63 40.16 5562
12/31/2012 38.22 39.14 38.01 38.97 804
12/28/2012 38.35 38.52 38.28 38.29 695
12/27/2012 38.63 38.70 38.10 38.59 1004
Marketplace
Trading Center