FT DJ Internet Shs Dow Jones Internet Index Fund $61.84

up +0.24


22/8/2014 10:49 AM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
12/30/201359.4859.4959.0159.26224,272
12/27/201360.5460.5459.4559.50339,329
12/26/201360.1560.1659.8359.98227,136
12/24/201360.0360.1059.7660.00123,181
12/23/201359.7160.0159.4560.01417,475
12/20/201358.6059.2958.6059.28391,566
12/19/201358.3058.6158.1958.56676,281
12/18/201357.6558.3657.0358.31529,114
12/17/201357.5557.7457.2757.57284,027
12/16/201357.0857.5256.9157.45285,593
12/13/201356.7857.0956.7256.83235,584
12/12/201356.5656.8856.4056.64156,035
12/11/201357.4157.4356.3856.47222,778
12/10/201356.8657.5256.8057.34195,703
12/9/201356.8956.9756.5656.87252,319
12/6/201356.9057.0556.4256.69174,280
12/5/201356.0756.5855.9356.4474,542
12/4/201355.6556.3055.4856.18150,919
12/3/201355.9456.0355.5555.78148,869
12/2/201356.7056.7055.9956.09211,654
11/29/201356.4456.6656.3156.5097,182
11/27/201356.0356.2555.8956.21231,999
11/26/201355.4655.9655.0455.83175,126
11/25/201355.8355.8754.9955.41227,367
11/22/201355.6555.8155.5355.65129,158
11/21/201355.2555.7155.2555.63146,927
11/20/201355.3655.6154.6954.91166,289
11/19/201355.5055.5754.7754.94223,595
11/18/201356.5156.6055.3455.50306,740
11/15/201356.3356.5256.2156.36192,551
11/14/201355.8856.2455.6956.11375,730
11/13/201354.6655.7854.5555.78165,118
11/12/201354.8155.1554.5354.87362,651
11/11/201354.6254.9754.3754.94323,466
11/8/201353.9254.6953.8754.66212,952
11/7/201355.1155.2353.6253.67295,214
11/6/201355.3055.3354.6854.86177,991
11/5/201354.8355.1054.5055.01160,415
11/4/201354.6754.9354.4054.92228,077
11/1/201354.6055.0454.3654.56250,599
10/31/201354.3155.0154.1154.601,770,650
Trading Center