$57.28 +0.73 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 20, 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
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
4/22/201457.6958.3757.6458.09397,479
4/21/201457.0657.3956.5757.33457,653
4/17/201456.8057.3456.5057.00815,485
4/16/201456.5957.0655.8857.062,747,520
4/15/201455.4155.8853.8755.82955,576
4/14/201455.5755.9354.5855.21612,688
4/11/201455.1356.0054.4654.713,333,960
4/10/201458.3358.3355.6555.821,428,990
4/9/201457.4158.3257.0458.28634,370
4/8/201456.0657.0655.8656.891,052,260
4/7/201456.3157.0655.1155.871,326,150
4/4/201458.9359.1256.3456.641,564,780
4/3/201460.2560.3758.3658.68840,119
4/2/201460.6660.8459.9460.17437,561
4/1/201459.3060.4459.1960.42718,715
3/31/201459.2059.6559.0059.04569,023
3/28/201459.0459.7658.5458.82517,063
3/27/201458.9059.4757.8758.77741,254
3/26/201460.8960.9558.9959.041,159,620
3/25/201461.1261.5259.9060.501,310,730
3/24/201462.4762.4760.1160.661,322,040
3/21/201463.5963.5962.1662.18408,361
3/20/201463.0363.5362.6863.11290,016
3/19/201463.8163.8162.7563.17362,855
3/18/201463.0063.7062.9763.70355,240
3/17/201462.7563.0962.5262.81301,338
3/14/201462.2262.8562.1462.39315,404
3/13/201464.2264.3162.1762.43481,172
3/12/201463.0663.8262.5263.82230,333
3/11/201464.3564.6563.3363.44272,839
3/10/201464.9464.9664.0064.18255,557
3/7/201465.5865.7564.5164.79732,014
3/6/201465.7965.7965.2765.39529,129
3/5/201465.3165.6265.1665.52323,897
3/4/201464.6465.2564.6065.14430,161
3/3/201463.6064.0162.9963.84583,306
2/28/201465.0165.3263.6464.32509,738
2/27/201464.6065.1464.5065.02265,799
2/26/201464.6065.0664.2364.45615,389
2/25/201464.1864.7463.9764.33415,406
2/24/201463.5664.3163.3263.97346,922
2/21/201463.9964.0263.3163.33400,861
2/20/201463.0763.6862.8563.66385,007
2/19/201463.1163.4962.7862.88360,840
2/18/201462.3863.2062.1363.20419,015
2/14/201462.4162.4962.0962.33308,876
2/13/201461.1162.4160.9562.39588,135
2/12/201461.7261.9061.3061.43465,499
2/11/201461.2361.5560.8461.43579,061
2/10/201460.9961.2760.7861.23458,229
2/7/201460.1261.0660.0261.05640,011
2/6/201458.9859.8058.9159.77240,803
2/5/201458.7158.8257.6558.65345,217
2/4/201458.3159.0558.2058.82334,628
2/3/201459.9660.1357.8758.16885,656
1/31/201460.0960.4659.5360.01510,695
1/30/201459.9660.9259.8760.64895,423
1/29/201459.4659.4658.5258.62457,972
1/28/201458.9359.9858.9359.93460,800
1/27/201460.1360.1458.3158.791,115,380
1/24/201460.8260.8859.9259.92342,469
1/23/201461.3561.3860.6761.19451,382
1/22/201461.3561.3860.9061.32555,265
1/21/201461.0561.2260.6461.22302,275
1/17/201461.0861.1960.5460.71352,855
1/16/201460.7561.2260.6161.07349,000
1/15/201460.5160.8760.3660.78314,230
1/14/201459.2560.3359.2560.29257,397
1/13/201460.1360.4358.9459.18341,335
1/10/201459.9660.0959.5060.09215,196
1/9/201460.5860.5859.6359.88273,641
1/8/201460.2560.5260.0560.26396,108
1/7/201459.3460.2359.3260.10248,192
1/6/201459.3859.3958.7759.17276,625
1/3/201459.4059.5759.1159.30286,477
1/2/201459.7860.8759.0059.30481,987
12/31/201359.4259.8859.3459.86181,550
Trading Center