First Trust Dow Jones Internet Index $57.00

down -0.06


17/4/2014 06:40 PM  |  NYSEARCA : FDN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
4/14/201027.8028.2127.7528.20257,700
4/13/201027.5127.6727.3527.6698,400
4/12/201027.4427.6027.4027.5181,200
4/9/201027.3127.4027.1127.4095,100
4/8/201027.0527.2726.9027.25148,900
4/7/201027.3027.3026.9927.14161,800
4/6/201026.9927.3726.9427.34127,900
4/5/201026.7127.0426.7027.04141,300
4/1/201026.7926.9226.4726.6382,900
3/31/201026.7126.8526.6326.6976,600
3/30/201026.6726.8626.5926.81123,700
3/29/201026.6826.7726.5826.68115,700
3/26/201026.8026.8326.5026.61118,400
3/25/201026.6327.0826.6326.67113,700
3/24/201026.6626.6626.4026.4987,000
3/23/201026.6826.7526.4326.6497,200
3/22/201026.3426.7126.0526.58111,800
3/19/201026.8426.8826.3826.4684,200
3/18/201026.9126.9126.7326.8494,600
3/17/201026.7426.9726.6826.85130,700
3/16/201026.4926.7226.4026.72166,900
3/15/201026.6026.6026.2426.48140,000
3/12/201026.6526.6626.4526.60435,200
3/11/201026.4726.5926.3726.56166,700
3/10/201026.2026.5126.1626.47166,700
3/9/201025.9026.3025.9026.24259,700
3/8/201025.7826.0525.7626.05302,800
3/5/201025.4425.8125.4225.80147,600
3/4/201025.0625.3225.0325.32216,400
3/3/201025.0425.1825.0025.09116,200
3/2/201024.9725.1224.8925.05196,800
3/1/201024.3324.8924.2724.89183,500
2/26/201024.0924.2123.9624.2166,900
2/25/201024.0624.1423.7624.12123,400
2/24/201024.1424.2823.9924.2565,600
2/23/201024.2224.2223.8723.9953,400
2/22/201024.5124.5124.2224.2469,600
2/19/201024.1724.4324.1524.4143,900
2/18/201023.8924.1523.8024.15166,700
2/17/201023.8523.8823.7223.8481,100
2/16/201023.5723.7423.5123.7435,400
2/12/201023.2723.4323.1323.3979,100
2/11/201023.0823.4522.9823.43125,700
2/10/201023.2323.3022.9823.1678,700
2/9/201023.3223.3323.1123.2332,300
2/8/201023.1323.3022.9823.0229,700
2/5/201023.0223.1122.7223.11108,600
2/4/201023.5323.5722.9522.95151,300
2/3/201023.4923.8223.4823.78117,000
2/2/201023.6623.7723.5023.7070,800
2/1/201023.5223.6223.4123.6145,900
1/29/201024.0124.1523.3523.44110,200
1/28/201024.2124.2123.6423.78131,700
1/27/201023.7924.0823.7524.06106,700
1/26/201023.7724.0623.6823.8468,100
1/25/201023.9723.9723.6023.8767,700
1/22/201024.4224.4623.8023.8782,600
1/21/201024.6824.9524.4024.5556,600
1/20/201024.8924.8924.4524.6360,600
1/19/201024.6925.0324.6925.0356,400
1/15/201024.9124.9124.4924.72130,000
1/14/201024.8725.0324.8524.9158,800
1/13/201024.8024.9824.5624.9357,800
1/12/201024.9724.9724.6424.7235,800
1/11/201025.3225.3524.8025.15141,400
1/8/201025.0625.2825.0025.2883,100
1/7/201025.3425.3425.0225.12114,700
1/6/201025.5325.5525.3025.35180,300
1/5/201025.5725.5825.3525.56183,000
1/4/201025.4225.5825.3725.5867,900
12/31/200925.4925.4925.1225.1391,300
12/30/200925.3725.4125.2425.4140,000
12/29/200925.4825.5825.3825.3927,000
12/28/200925.4525.5025.3225.4460,700
12/24/200925.3825.3825.3125.3434,400
12/23/200924.8425.3324.8425.31138,400
12/22/200924.6124.7724.5024.7491,400
12/21/200924.3524.5124.3324.5051,300
12/18/200924.0924.2223.9024.2240,100
12/17/200924.2224.2323.8523.9264,000
12/16/200924.1724.3824.1624.2534,200
12/15/200924.0924.2524.0324.0429,300
12/14/200924.2624.2623.9424.1662,800
12/11/200924.2124.2223.8624.0729,000
12/10/200924.2024.2624.0024.0541,600
12/9/200924.1024.1023.8124.0431,600
12/8/200923.9724.1923.9724.0824,400
12/7/200924.3924.4124.1424.2031,000
12/4/200924.4524.6924.0224.3157,900
12/3/200924.3124.5424.1024.1172,200
12/2/200924.2424.4424.1724.28167,400
12/1/200923.9424.2323.3024.12101,100
Trading Center