First Trust Dow Jones Internet Index $57.00

down -0.06


17/4/2014 04:15 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
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
10/9/200923.3023.5223.3023.4299,500
10/8/200923.3923.6323.3823.38123,600
10/7/200922.9723.2622.8723.2341,000
10/6/200922.6223.0122.6223.0125,500
10/5/200922.3022.5522.2522.5021,400
10/2/200922.1722.4222.1222.23121,200
10/1/200922.9122.9122.3222.35103,700
9/30/200922.9523.1922.6022.9732,200
9/29/200923.0923.1422.9223.0020,400
9/28/200922.6923.1522.6923.0618,700
9/25/200922.6422.7822.5622.6410,700
9/24/200923.1623.2222.6022.7616,300
9/23/200923.3323.5423.1223.12124,400
9/22/200923.2523.2623.1423.249,000
9/21/200922.8923.0822.8623.0711,300
9/18/200922.9523.0122.8322.9710,700
9/17/200922.8923.0022.8522.896,200
9/16/200922.4622.9422.4622.9420,000
9/15/200922.1122.3822.1122.318,400
9/14/200921.9622.1321.8922.1325,300
9/11/200921.9622.0821.8722.0012,800
9/10/200921.7221.9421.6721.9460,300
9/9/200921.1921.6621.1721.6030,500
9/8/200921.1321.1521.0021.146,800
9/4/200920.7220.9520.6920.948,900
9/3/200920.5320.6520.4420.653,400
9/2/200920.5420.5920.4020.507,100
9/1/200920.9521.2220.5420.5462,800
8/31/200921.1121.1120.9321.069,600
8/28/200921.5621.5621.1821.269,900
8/27/200921.2021.2120.8421.218,200
8/26/200921.2421.2421.1221.1721,300
8/25/200921.2421.3521.2021.2411,000
8/24/200921.3421.3921.1821.185,900
8/21/200921.0421.2921.0321.2815,100
8/20/200920.6320.9020.6320.8924,100
8/19/200920.3020.6120.3020.5718,900
8/18/200920.3920.4720.2320.4473,900
8/17/200920.4920.4920.2020.2519,300
8/14/200921.0121.0520.7420.9110,300
8/13/200921.1521.1820.9721.169,100
8/12/200920.7221.2220.7221.0935,000
8/11/200920.8120.8320.7120.806,100
8/10/200920.8121.0020.8120.8724,200
8/7/200920.6220.8320.5920.799,300
8/6/200920.6520.7320.4220.508,000
8/5/200920.6920.6920.3320.5913,700
8/4/200920.6120.7520.5720.6013,800
8/3/200920.6720.6720.4920.6513,000
7/31/200920.4720.5320.4020.4322,300
7/30/200920.3920.6420.3920.409,500
7/29/200920.2120.3620.2120.3025,800
7/28/200920.5020.5920.3020.5913,100
7/27/200920.6020.6020.4420.5626,800
7/24/200920.3620.6220.2620.6212,000
7/23/200920.2320.6820.2320.6127,400
7/22/200919.6620.0419.6620.0216,900
7/21/200919.8019.8119.5919.749,100
7/20/200919.4319.7219.4319.6934,000
7/17/200919.4319.4319.3419.4010,800
7/16/200919.1619.5419.1619.516,100
7/15/200918.6519.2918.6519.2929,400
7/14/200918.2918.4818.2118.4412,300
7/13/200917.8618.2617.6618.267,500
7/10/200917.7317.8917.7317.846,400
7/9/200917.7017.8717.6917.7513,100
Trading Center