FT DJ Internet Shs Dow Jones Internet Index Fund $61.36

down -0.34


17/9/2014 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
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
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
Trading Center