$58.06 -0.15 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Feb. 11, 2016 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
2/10/201658.2759.7258.0558.211,201,960
2/9/201656.9959.2056.6057.332,333,350
2/8/201658.5858.7456.7357.903,034,930
2/5/201663.2163.2159.7460.001,855,280
2/4/201664.0064.8563.2864.63982,799
2/3/201665.5565.5562.8364.271,438,100
2/2/201666.8166.9164.7665.12775,237
2/1/201665.9467.0965.7966.851,095,160
1/29/201664.8566.1664.8566.07484,387
1/28/201665.8365.8664.1665.38784,923
1/27/201665.3165.6263.6963.97878,501
1/26/201665.4265.8264.5765.62398,495
1/25/201666.0866.3665.0765.15801,072
1/22/201665.8866.4665.6466.28870,802
1/21/201664.7365.8663.7664.66612,365
1/20/201663.8765.2361.7964.553,085,840
1/19/201665.7266.0664.1364.942,566,260
1/15/201665.0165.7463.7364.945,720,080
1/14/201666.0167.6564.3867.101,433,700
1/13/201669.0169.1165.4865.82913,562
1/12/201668.8069.4267.7368.692,253,040
1/11/201668.6268.8166.9368.101,782,320
1/8/201669.7570.0468.0968.221,127,320
1/7/201670.2671.0468.6869.014,267,020
1/6/201670.9072.0770.7271.671,387,130
1/5/201672.7072.8771.7572.08536,532
1/4/201672.9772.9971.4772.331,467,720
12/31/201575.2575.4574.6174.61305,253
12/30/201576.1376.1975.4775.491,048,080
12/29/201575.5876.3675.5876.20427,846
12/28/201574.8975.2274.5275.21576,988
12/24/201575.0175.2974.9475.05135,257
12/23/201574.9775.1974.7475.08444,399
12/22/201574.4274.8173.9674.66345,286
12/21/201574.4374.4473.4174.02607,993
12/18/201575.1175.4373.8773.90689,414
12/17/201576.5276.6075.3275.32538,410
12/16/201575.3476.2674.7676.12974,869
12/15/201574.8875.3274.6374.76611,235
12/14/201573.5074.2672.5774.23695,695
12/11/201574.5174.7373.3173.34946,099
12/10/201575.2975.9575.0775.41250,199
12/9/201576.3376.5874.6575.20467,310
12/8/201575.2776.7075.0876.50356,654
12/7/201577.1977.2075.7276.12498,334
12/4/201576.0777.1575.9477.11465,424
12/3/201577.4177.6075.4375.93573,309
12/2/201577.3478.0976.9377.23731,882
12/1/201576.6777.2576.4577.25426,641
11/30/201576.8576.8876.0076.28391,670
11/27/201576.7976.7976.3176.55195,321
11/25/201576.2976.7176.2776.60411,252
11/24/201576.0876.3775.1776.09856,103
11/23/201576.9077.0176.2276.63543,840
11/20/201576.2477.0076.0576.831,023,040
11/19/201576.1276.5075.9076.01806,051
11/18/201574.9675.8874.6275.82816,255
11/17/201574.6375.2974.2874.63807,462
11/16/201573.1974.4772.9074.44608,582
11/13/201575.1975.3573.4173.45737,493
11/12/201576.0376.5875.4475.50463,313
11/11/201576.5976.9676.1676.35524,908
11/10/201575.6076.2775.2076.21528,965
11/9/201576.5876.5875.0475.75544,052
11/6/201576.4076.6875.9176.68634,349
11/5/201576.4977.0975.9176.34606,473
11/4/201575.5876.0975.3575.94734,742
11/3/201575.1175.8674.8675.4310,420,200
10/30/201574.6774.8774.3374.40738,722
10/29/201574.2074.3474.0074.19460,976
10/28/201573.5274.4973.0574.49819,845
10/26/201573.6174.2673.4474.12540,051
10/23/201573.5273.9872.9373.481,497,190
10/22/201570.6871.7370.6871.52947,299
10/21/201571.2271.2269.7469.89818,054
10/20/201571.8171.9070.7671.19924,493
10/19/201571.3872.0671.1771.93632,383
10/16/201571.2871.5470.9071.54605,963
10/15/201570.2271.1570.0471.13421,284
10/14/201570.7170.8869.9370.12382,871
10/13/201570.2471.3070.1270.30765,090
10/12/201570.4170.5670.0370.47676,722
10/9/201570.1070.5669.8670.31361,357
10/8/201569.7470.2668.7169.98451,731
10/7/201569.6470.0068.6770.001,082,370
10/6/201569.6969.9968.6469.18405,200
10/5/201568.6069.8768.4969.74867,852
10/2/201565.5668.0065.2467.99712,333
10/1/201566.0966.5465.3466.49488,139
9/30/201565.5066.1465.0266.07653,420
9/29/201565.3965.8564.0164.531,215,750
9/28/201567.1067.1364.8165.17651,272
9/25/201568.9369.0067.1367.47411,912
9/24/201567.7268.3666.9668.28450,677
9/23/201568.7368.8468.0968.37224,739
9/22/201568.8269.0567.9568.49297,730
9/21/201569.7770.3669.1969.70625,756
9/18/201569.1370.1369.0469.42326,163
9/17/201569.8071.0969.7270.10647,762
9/16/201569.3370.0568.9969.88451,014
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center