$81.36 +0.89 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
12/6/201237.6538.1837.6538.0043,744
12/5/201237.7937.7937.3537.6277,764
12/4/201237.7137.8737.4037.79122,086
12/3/201238.0638.2437.7137.76257,984
11/30/201238.0738.1337.8538.10611,912
11/29/201237.9638.2537.8738.19114,127
11/28/201237.1937.8237.0037.7962,529
11/27/201237.3037.5237.0737.3048,093
11/26/201237.0237.3336.9637.3368,047
11/23/201236.8837.0336.8037.0222,227
11/21/201236.4836.8336.4836.8057,804
11/20/201236.2536.4836.1336.3434,551
11/19/201236.0736.3936.0636.2857,980
11/16/201235.4535.8535.2935.75115,132
11/15/201235.4835.5935.1535.43129,457
11/14/201235.9336.1135.4135.45108,041
11/13/201235.7836.1135.6435.8298,589
11/12/201235.8336.0935.6835.97114,965
11/9/201235.6936.1435.5035.7370,443
11/8/201236.3836.5235.8235.8554,579
11/7/201236.7336.7736.1136.3060,928
11/6/201236.9237.1036.8936.9437,358
11/5/201236.7236.8936.4836.8674,936
11/2/201237.4037.4036.7636.7632,585
11/1/201236.4036.8836.3536.8748,605
10/31/201236.3236.3835.9936.31138,965
10/26/201236.0736.5435.9036.4220,790
10/25/201236.4036.5335.9836.1090,330
10/24/201236.7936.9136.1436.1588,204
10/23/201236.1136.7136.0936.55215,239
10/22/201236.3336.5636.2136.45178,156
10/19/201237.0337.0336.2036.33128,251
10/18/201237.6637.8336.8637.06206,702
10/17/201237.6637.8137.4937.6554,194
10/16/201237.4137.7137.3837.6753,749
10/15/201237.2137.3236.8337.2956,510
10/12/201237.2637.4237.0437.11624,796
10/11/201237.5037.5737.1537.34182,593
10/10/201237.4337.5137.0537.1573,372
10/9/201238.2538.2537.4137.44108,895
10/8/201238.3138.4738.1538.3265,368
10/5/201238.9039.0338.3038.3866,843
10/4/201238.4438.7738.4038.7783,159
10/3/201238.1438.3837.9338.3760,742
10/2/201238.0838.1937.8238.0059,759
10/1/201238.1938.3137.8237.96109,006
9/28/201237.8638.1637.7037.9332,055
9/27/201237.6038.1437.6038.0752,467
9/26/201237.7237.7237.1737.47150,057
9/25/201238.3638.5037.7337.75105,174
9/24/201238.1638.3237.9838.1823,332
9/21/201238.6238.7138.3538.4234,903
9/20/201238.3338.3938.1438.3437,643
9/19/201238.3938.5938.2638.5276,083
9/18/201238.2138.4538.2138.3052,390
9/17/201238.6838.6838.3138.41121,562
9/14/201238.5639.0838.5638.70164,474
9/13/201237.9738.6637.9038.40111,066
9/12/201237.8137.9537.6837.8687,574
9/11/201237.6437.7737.5537.7092,524
9/10/201237.9237.9737.6737.69257,059
9/7/201237.7438.1537.7037.97348,041
9/6/201237.0037.8237.0037.71110,665
9/5/201236.7136.9336.6136.8033,147
9/4/201236.6136.8836.2936.7531,404
8/31/201236.7336.7736.3736.7151,240
8/30/201236.7436.7936.4136.4455,324
8/29/201236.7036.9736.6236.9043,125
8/28/201236.4136.6736.3036.6466,042
8/27/201236.4836.6136.3036.3751,307
8/24/201236.3736.6036.2036.5152,044
8/23/201236.5036.6136.2536.3965,777
8/22/201236.3336.6336.2636.5780,726
8/21/201236.4836.8136.2336.3452,236
8/20/201236.4836.4836.2536.4463,584
8/17/201236.4636.6136.3936.5623,698
8/16/201236.0236.5036.0236.4373,497
8/15/201235.6336.0335.6336.0192,055
8/14/201236.0136.0135.5635.6464,444
8/13/201235.8935.9535.5835.9168,521
8/10/201235.7235.8335.6135.7842,613
8/9/201235.7635.9935.7635.9144,169
8/8/201235.9136.0035.6635.69209,080
8/7/201235.9436.4435.9436.1849,117
8/6/201235.4235.9035.3235.7938,761
8/3/201235.1535.4435.0535.3355,736
8/2/201234.2834.8434.1534.42103,571
8/1/201235.2935.2934.6634.6946,650
7/31/201235.3835.4635.0835.0861,076
7/30/201235.6235.8035.1935.4169,962
7/27/201234.5735.7234.5735.6173,545
7/26/201234.3234.4534.0534.33160,056
7/25/201233.9134.1333.6533.70154,001
7/24/201234.7134.8233.9434.0973,530
7/23/201234.5634.8234.1334.7581,217
7/20/201235.3935.4535.1035.2556,708
7/19/201234.9835.6534.9835.4397,993
7/18/201234.1634.8534.1634.7448,318
7/17/201234.3634.4033.7434.2069,316
7/16/201234.3434.4634.1134.2154,336
Trading Center