$66.76 +0.63 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Mar. 2, 2015 | 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
10/8/201029.7530.0429.4929.94150,655
10/7/201029.9329.9329.5029.76144,107
10/6/201030.5230.5229.5029.66504,558
10/5/201029.9830.6029.9830.49243,691
10/4/201029.8629.9829.4429.75153,996
10/1/201030.2730.2729.7429.92283,386
9/30/201030.5330.6229.8230.10301,332
9/29/201030.3430.4330.1030.26249,356
9/28/201030.3630.3629.7230.31274,846
9/27/201030.3530.4430.1430.24369,218
9/24/201029.9930.3029.8830.30522,733
9/23/201029.4029.8629.3029.48668,093
9/22/201029.6929.6929.3329.48967,552
9/21/201029.7529.9629.5629.681,828,910
9/20/201029.1629.7629.0529.7199,228
9/17/201029.0429.0528.6828.97174,177
9/16/201028.8628.8628.6328.80227,720
9/15/201028.6528.8228.4428.78160,925
9/14/201028.6128.8028.5028.65151,375
9/13/201028.3828.7228.3728.6794,622
9/10/201028.1528.2127.8828.0957,436
9/9/201028.3228.3427.9128.0481,481
9/8/201027.7728.1327.7728.09126,092
9/7/201027.9527.9927.6327.6698,558
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
Trading Center