$68.43 -0.75 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Aug. 31, 2015 | 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
8/28/201568.6369.3768.5969.18319,427
8/27/201568.2868.9467.4468.87878,887
8/26/201564.6567.2064.2467.021,004,350
8/25/201567.0367.0364.0064.011,087,020
8/24/201560.5066.7435.3463.821,717,010
8/21/201568.0868.8466.7866.871,097,590
8/20/201571.0871.3269.1569.15453,664
8/19/201571.8872.2771.1971.70280,601
8/18/201572.5272.6672.0072.08209,752
8/17/201572.1272.6171.7572.61259,356
8/14/201571.6472.2871.6372.19490,713
8/13/201572.0272.3271.5571.78326,154
8/12/201571.6172.0370.4571.88462,238
8/11/201572.3072.7271.6172.20280,855
8/10/201572.3972.7372.0872.34392,640
8/7/201572.2872.2871.3871.84199,601
8/6/201573.4473.5471.9372.28408,568
8/5/201573.0873.8173.0873.231,010,500
8/4/201572.0572.6971.7872.36464,231
8/3/201572.4072.5471.5572.071,440,350
7/31/201572.5572.8772.3072.41367,194
7/30/201571.8172.5671.2172.47538,481
7/29/201571.9072.2171.1472.11368,370
7/28/201571.7672.1570.9172.06482,796
7/27/201571.8172.0771.1971.37627,966
7/24/201573.6273.8072.1072.26384,176
7/23/201572.9073.0271.8071.97352,833
7/22/201572.8073.1372.5972.76222,350
7/21/201573.1273.4172.8073.11460,208
7/20/201572.8773.2572.4172.971,021,340
7/17/201572.0872.7871.8872.69827,931
7/16/201569.7470.7569.7470.70427,217
7/15/201569.5869.8268.8769.05471,833
7/14/201569.1869.7969.0769.54229,628
7/13/201568.0869.0468.0868.99495,173
7/10/201567.2867.7267.1267.60195,910
7/9/201567.1067.3166.5966.62448,579
7/8/201566.6466.8766.0166.11593,405
7/7/201567.1967.3265.7667.22316,384
7/6/201567.0067.5666.8267.14315,426
7/2/201567.6267.6467.1167.48206,827
7/1/201567.8368.0067.2267.47296,469
6/30/201567.1067.4866.8767.20188,273
6/29/201567.6667.7566.4366.53276,850
6/26/201568.9268.9268.0068.34180,888
6/25/201568.9769.0668.5868.76289,871
6/24/201569.2069.3368.6368.75252,671
6/23/201568.9069.2568.6569.22149,034
6/22/201568.7268.8968.5968.74293,683
6/19/201568.6868.7868.2268.24121,285
6/18/201567.9068.6967.9068.60328,523
6/17/201567.5868.0467.4367.79193,794
6/16/201567.0467.6367.0467.58272,924
6/15/201567.1067.2366.5167.16115,210
6/12/201567.2667.4767.1067.17202,754
6/11/201567.8368.0167.4767.52209,374
6/10/201567.0367.9667.0367.68269,325
6/9/201566.7766.9466.0766.77226,320
6/8/201567.7667.7666.6866.81144,151
6/5/201567.4667.8667.2567.75299,007
6/4/201567.8068.0867.2667.48157,319
6/3/201567.8368.1367.6168.07133,036
6/2/201567.0967.8466.8667.50165,380
6/1/201567.3967.5066.7167.27243,155
5/29/201567.6067.6366.9467.05179,546
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!