$62.05 +0.32 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center