FT DJ Internet Shs Dow Jones Internet Index Fund $59.60

down 0.00


23/7/2014 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
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
11/30/200923.5523.8323.4323.8242,200
11/27/200923.3923.8823.3923.6328,700
11/25/200924.1024.1324.0124.1226,800
11/24/200924.1224.1223.9124.0343,300
11/23/200923.9724.3223.9724.1842,300
11/20/200923.6923.7623.6623.7535,900
11/19/200924.1224.1223.7123.8694,700
11/18/200924.3624.3623.9924.2776,300
11/17/200924.2724.5224.1724.3947,800
11/16/200924.2224.4924.2124.37155,300
11/13/200923.8924.1323.7624.1049,600
11/12/200924.1124.2323.7823.8224,000
11/11/200924.1524.2823.9924.12129,000
11/10/200923.8824.1923.8823.98105,800
11/9/200923.6423.8123.6423.8054,800
11/6/200923.1323.5023.1323.5058,900
11/5/200922.8323.3122.8323.3134,200
11/4/200922.8022.9522.6622.6821,600
11/3/200922.4122.7122.3822.7151,800
11/2/200922.5722.7622.3022.5442,800
10/30/200923.1923.2022.5322.60249,600
10/29/200923.1423.2522.9823.23131,800
10/28/200923.4123.4822.7722.7751,600
10/27/200923.9623.9623.3623.4872,600
10/26/200924.0924.3823.8523.9453,800
10/23/200924.1324.2523.8524.0342,900
10/22/200923.5523.7523.3223.7525,800
10/21/200923.8324.1323.6023.6056,100
10/20/200923.9423.9423.5523.7836,000
10/19/200923.6723.9423.5623.92107,600
10/16/200923.7023.7023.4723.6357,300
10/15/200923.6223.7523.5723.72136,200
10/14/200923.6923.8323.6123.8322,300
10/13/200923.2923.4123.2423.3814,900
10/12/200923.3923.4323.1223.2832,100
Trading Center