$61.51 +0.51 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Dec. 19, 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
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
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
Trading Center