First Trust Dow Jones Internet Index $57.00

down -0.06


17/4/2014 06:40 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
7/9/200917.7017.8717.6917.7513,100
7/8/200917.6617.7417.4117.6195,700
7/7/200918.0418.1017.5917.5938,500
7/6/200918.0718.1417.8718.098,500
7/2/200918.2518.2918.2318.243,200
7/1/200918.8219.0218.7418.8214,500
6/30/200918.9418.9418.5618.7182,400
6/29/200919.0019.0418.9018.913,000
6/26/200918.6218.9218.6218.925,700
6/25/200918.1718.6818.1718.6884,700
6/24/200917.9818.3817.9818.255,400
6/23/200917.9417.9917.7517.9211,100
6/22/200918.6018.6117.9417.9420,400
6/19/200918.8518.8518.6818.755,500
6/18/200918.5318.6518.4518.5931,000
6/17/200918.5418.7618.4018.608,200
6/16/200919.1519.1518.6218.6219,900
6/15/200919.1019.1018.7518.9323,700
6/12/200919.2619.3919.0219.395,200
6/11/200919.3119.5019.3119.3977,500
6/10/200919.2319.2919.0319.2912,300
6/9/200919.2419.4619.2419.357,900
6/8/200919.4419.4418.9619.1917,200
6/5/200919.5619.6419.4119.5027,300
6/4/200919.2319.4319.1719.4110,400
6/3/200919.2019.2118.9419.1618,400
6/2/200919.2419.4019.1819.3327,000
6/1/200918.8719.4618.8719.3443,500
5/29/200918.4118.8018.3418.8014,800
5/28/200918.0018.4217.9918.429,100
5/27/200918.3518.5218.1218.1216,200
5/26/200917.7118.4017.5618.3742,400
5/22/200917.9618.0217.8017.8416,500
5/21/200918.1118.1517.8218.0113,400
5/20/200918.4818.8118.2118.2618,600
5/19/200918.1018.5218.0518.3724,400
5/18/200917.7118.1617.6818.1630,900
5/15/200917.5117.8117.5117.6514,600
5/14/200917.4917.7017.2917.629,800
5/13/200917.7617.7817.3517.3745,600
5/12/200918.7118.7117.9018.1140,300
5/11/200918.3918.5818.1518.4312,800
5/8/200918.2318.5318.1218.5131,900
5/7/200918.9118.9117.9518.1335,500
5/6/200918.9818.9918.4018.6046,100
5/5/200918.6218.9018.5318.9039,000
5/4/200918.3418.5918.3318.5933,200
5/1/200917.9418.1717.8618.1761,900
4/30/200917.9918.3917.9317.93136,100
4/29/200917.3817.8617.3817.6038,700
4/28/200917.3317.6517.3317.377,300
4/27/200917.4917.7117.4817.5625,000
4/24/200917.6417.9017.4017.8119,900
4/23/200917.4617.5817.2417.4742,600
4/22/200917.0717.7216.9217.3225,700
4/21/200916.6217.1516.6217.1471,600
4/20/200917.2717.2716.7016.7347,800
4/17/200917.2217.5217.1517.4525,900
Trading Center