$61.36 -0.34 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Sep. 17, 2014 | 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
9/17/201461.5461.8561.1861.36192,348
9/16/201461.0061.7660.8361.70840,393
9/15/201462.7262.7760.7961.25287,928
9/12/201462.7463.0362.4962.69192,129
9/11/201462.2462.6462.0962.59221,098
9/10/201462.0462.5461.7762.50142,518
9/9/201463.1363.2261.8962.03344,424
9/8/201462.5863.1662.5863.14183,961
9/5/201462.3762.6362.0362.63105,813
9/4/201462.5962.9662.2562.40186,871
9/3/201462.9763.0062.1262.28289,797
9/2/201462.2262.6562.1662.64186,045
8/29/201461.8662.2261.6562.08153,594
8/28/201461.7261.9461.5061.70979,777
8/27/201462.5562.6062.0062.06143,456
8/26/201462.1262.5761.8562.50183,633
8/25/201462.4062.4061.8262.01236,671
8/22/201461.6762.1761.4162.0595,019
8/21/201461.4661.6461.1661.60137,725
8/20/201461.3861.5061.1861.42107,331
8/19/201461.4261.5861.3861.52175,704
8/18/201460.9261.3760.9261.25227,502
8/15/201460.8560.9560.0960.561,057,370
8/14/201460.4960.7160.3460.71240,007
8/13/201460.0760.5860.0660.40334,195
8/12/201459.9860.1059.4659.76267,639
8/11/201459.6860.1759.6060.03215,242
8/8/201459.2759.5358.9559.46124,510
8/7/201459.3959.6858.9359.16150,336
8/6/201458.6459.6558.5959.22192,433
8/5/201459.3759.7158.8459.18168,722
8/4/201458.9059.8858.7659.68164,741
8/1/201458.9159.3958.1658.70381,723
7/31/201459.7960.0158.8358.94332,319
7/30/201459.8160.3659.8160.28171,029
7/29/201459.4559.6459.2259.38138,379
7/28/201459.4359.5058.7959.28292,011
7/25/201459.3459.5259.1459.36237,725
7/24/201460.0060.4259.7760.19269,956
7/23/201459.2159.6259.2159.60256,550
7/22/201459.2059.5859.0859.36470,361
7/21/201458.8559.2358.6859.08225,975
7/18/201458.3458.9658.1858.93190,023
7/17/201458.3958.7757.7457.90498,992
7/16/201459.1959.1958.5058.62373,858
7/15/201459.3859.4558.4358.952,221,930
7/14/201459.1159.5958.9159.37190,628
7/11/201458.5558.9058.3158.77158,090
7/10/201457.4958.5757.3258.21233,544
7/9/201458.2758.6658.0158.62360,762
7/8/201459.8259.8257.6658.04484,390
7/7/201460.6260.6259.8159.82208,269
7/3/201460.5760.7160.3560.6982,511
7/2/201460.6260.8160.2460.31248,716
7/1/201459.9260.5859.8060.48223,585
6/30/201459.4959.7559.4559.58192,756
6/27/201459.2359.5759.2059.46158,768
6/26/201459.4159.4358.9159.29129,072
6/25/201458.5259.4158.5059.32324,805
6/24/201458.9959.6358.5158.72301,109
6/20/201458.7658.7858.1658.53265,309
6/19/201459.2959.3558.4858.73366,144
6/18/201458.5359.2658.3159.18654,877
6/17/201458.0058.6157.9858.491,213,490
6/16/201457.8358.0357.4858.02257,838
6/13/201457.8858.0757.3558.00287,049
6/12/201457.8958.0957.2057.39397,754
6/11/201457.5558.0457.4157.96227,797
6/10/201457.3957.8557.3157.78224,747
6/9/201457.3257.7757.1557.50209,125
6/6/201457.0457.4957.0357.27276,111
6/5/201456.2357.0255.9956.91388,457
6/4/201455.7856.2655.4156.07216,119
6/3/201456.3956.4255.9056.08505,098
6/2/201456.9456.9456.0456.52188,385
5/30/201457.4157.4456.4256.83289,258
5/29/201457.0257.4357.0257.40429,652
5/28/201457.0657.0956.5056.84446,886
5/27/201456.5857.0856.5757.07335,616
5/23/201455.6656.3455.3656.31214,945
5/22/201455.2755.9055.1455.64581,177
5/21/201454.7555.1954.5155.19396,658
5/20/201454.9555.2454.2654.56264,492
5/19/201453.8854.9853.8054.95305,337
5/16/201454.0654.1853.4754.13429,022
5/15/201454.0354.0653.0153.82728,921
5/13/201455.2655.3654.7454.84571,122
5/12/201453.7355.1553.7355.111,189,460
5/8/201452.5353.8752.3452.75888,892
5/7/201453.8653.9452.1152.87731,928
5/6/201455.4255.4853.9053.92335,833
5/5/201455.1855.6754.7255.58273,975
5/2/201455.7856.1155.2955.35359,820
5/1/201455.0456.2755.0455.66544,618
4/30/201454.2454.9153.8254.88400,991
4/29/201453.5354.8253.5054.771,093,620
4/28/201454.8554.8752.4953.553,443,670
4/25/201456.1656.1654.5154.60516,893
4/24/201457.8657.8656.0056.94527,600
4/23/201458.0558.0657.0057.06636,348
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center