FT DJ Internet Shs Dow Jones Internet Index Fund $59.29

down -0.90


25/7/2014 09:40 AM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
Trading Center