FT DJ Internet Shs Dow Jones Internet Index Fund $62.08

up +0.38


29/8/2014 04:00 PM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
9/3/201028.0128.1427.8728.05255,265
9/2/201027.2327.7227.2327.69106,325
9/1/201026.6327.2326.6327.23195,343
8/31/201026.1726.4025.9926.2658,000
8/30/201026.6526.7426.3126.3158,200
8/27/201026.3726.7725.9026.74110,700
8/26/201026.4526.5526.1726.1892,100
8/25/201025.8826.4125.8626.33148,000
8/24/201026.2226.3325.9326.11178,800
8/23/201026.8526.9626.5426.58102,000
8/20/201026.3826.8226.3826.8280,100
8/19/201026.5026.6826.2726.4493,400
8/18/201026.6326.8126.4526.6453,900
8/17/201026.4226.8626.4226.6595,800
8/16/201026.0126.4425.9926.2577,200
8/13/201026.1826.3126.1326.1875,700
8/12/201025.9126.3625.8026.32194,000
8/11/201026.6326.6326.2726.38140,900
8/10/201027.0227.2926.7527.1375,300
8/9/201026.9427.2426.9427.18156,000
8/6/201026.7326.9526.4626.9066,000
8/5/201026.9126.9426.7126.92154,900
8/4/201026.5327.0126.5326.99198,300
8/3/201026.3126.4126.1026.25131,600
8/2/201026.3426.3626.1826.25176,000
7/30/201025.8026.1425.6925.9849,300
7/29/201026.1626.2925.6025.92153,500
7/28/201026.4526.5526.0226.1485,900
7/27/201026.8426.8426.4026.47144,800
7/26/201026.4226.6526.3426.65140,500
7/23/201025.6226.4625.6226.44149,000
7/22/201025.7626.0225.7325.9758,600
7/21/201025.8725.8725.2625.3180,900
7/20/201025.1925.8025.0925.7862,300
7/19/201025.3725.5725.1825.48124,400
7/16/201025.9725.9725.1825.2346,700
7/15/201026.1826.2025.7426.1657,600
7/14/201026.0626.2325.9026.1998,000
7/13/201025.5126.1325.5026.0689,400
7/12/201025.2225.3725.0225.2529,100
7/9/201024.9825.2024.9025.2043,300
7/8/201025.1025.1024.6024.9155,100
7/7/201023.9224.6323.8224.6282,900
7/6/201024.0224.3123.5823.7281,500
7/2/201023.9024.0123.6523.71169,900
7/1/201023.8223.9823.3223.89979,700
6/30/201024.0924.4423.7923.88583,900
6/29/201024.9824.9823.9524.15722,200
6/28/201025.4725.5825.1525.31247,100
6/25/201025.2525.5425.0025.42198,400
6/24/201025.5725.5725.0825.12127,700
6/23/201025.8025.8325.3825.63152,200
6/22/201026.0626.2725.6525.6792,900
6/21/201026.7026.7025.8325.98355,700
6/18/201026.5326.5326.2926.38173,500
6/17/201026.5026.5426.2026.36288,600
6/16/201026.3326.5526.1526.39620,400
6/15/201025.9426.3825.9026.3589,300
6/14/201026.2126.2825.8125.85133,000
6/11/201025.4025.9425.3625.9342,800
6/10/201025.2125.6025.1625.5949,000
6/9/201025.0125.4024.8024.8580,100
6/8/201025.0725.1224.5024.88430,100
6/7/201025.6325.6924.9224.95101,400
6/4/201025.9926.1825.4025.48101,000
6/3/201025.8626.3625.8126.31128,500
6/2/201025.0625.6424.9025.6191,700
6/1/201025.2825.7024.9724.9759,600
5/28/201025.9125.9525.5025.65178,900
5/27/201025.5325.9325.4125.9378,300
5/26/201025.1125.5924.9625.06209,500
5/25/201024.4025.0124.1524.95324,200
5/24/201025.0425.3924.9425.01238,600
5/21/201024.2925.3224.0325.101,276,100
5/20/201025.2625.2724.5724.73358,800
5/19/201025.9626.1425.5025.82135,800
5/18/201026.6526.7425.9326.0690,100
5/17/201026.2926.4525.8326.39190,900
5/14/201026.6126.6125.8926.18165,300
5/13/201026.8927.1926.6026.70227,700
5/12/201026.4326.8326.3126.81192,900
5/11/201026.0126.6025.7226.23122,000
5/10/201026.0226.4226.0226.4289,900
5/7/201025.5825.9124.6925.07253,400
5/6/201026.3526.7024.0025.68425,200
5/5/201026.5326.8526.3326.53500,700
5/4/201027.4327.4326.6426.81176,600
5/3/201027.4327.8127.3827.7471,800
4/30/201027.9427.9427.2927.3196,300
4/29/201027.5727.9727.5327.95181,700
4/28/201027.7727.7727.3127.4397,000
4/27/201028.2128.2327.5727.65143,900
4/26/201028.2028.3728.1728.23101,300
4/23/201028.1628.2227.9328.1679,400
4/22/201027.8028.2127.5828.19112,900
4/21/201027.9228.0627.8027.99124,800
4/20/201027.6127.9327.5927.91402,000
4/19/201027.4927.6127.0227.4368,000
4/16/201028.1728.1727.4727.58167,900
4/15/201028.2428.4028.2028.32152,600
Trading Center