$72.80 +0.73 (%) FT DJ Internet Shs Dow Jones Internet Index Fund -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
1/3/201232.7733.1332.6932.90649,617
12/30/201132.3332.4632.2732.30177,749
12/29/201132.2232.4932.0532.4087,034
12/28/201132.5932.7432.1032.15116,401
12/27/201132.4432.9032.3632.63479,988
12/23/201132.3032.5432.2532.5253,353
12/22/201132.0532.4632.0332.3469,323
12/21/201132.0532.1331.1531.74301,139
12/20/201131.6132.2331.6132.1691,206
12/19/201131.6731.7731.1131.16107,941
12/16/201131.4331.8631.4031.55110,298
12/15/201131.4531.5531.1331.28102,299
12/14/201131.6231.7130.7631.14824,309
12/13/201132.6132.7631.6631.801,138,580
12/12/201132.6432.6432.1632.461,109,960
12/9/201132.1933.0532.1932.9693,568
12/8/201132.6832.8632.1332.1790,844
12/7/201132.9333.0232.4432.85131,766
12/6/201133.2533.3632.8933.01113,112
12/5/201133.0133.5333.0133.2472,380
12/2/201132.7632.8932.5032.5169,458
12/1/201132.2532.6832.2332.4269,798
11/30/201131.9932.3331.9932.33150,235
11/29/201131.3631.5030.9831.13323,735
11/28/201130.8431.4330.8031.361,009,460
11/25/201130.2130.5429.9730.0297,609
11/23/201130.8030.9630.3130.38186,394
11/22/201131.1231.4430.8131.09119,194
11/21/201131.5431.5430.7631.24227,969
11/18/201132.4832.4831.9231.99110,596
11/17/201133.3133.3132.1732.43180,117
11/16/201133.7234.0333.3033.37102,793
11/15/201133.5934.1433.3934.04119,736
11/14/201133.8334.0733.6333.75105,762
11/11/201133.4133.9933.4133.8779,150
11/10/201133.5833.5832.9033.1685,183
11/9/201133.8033.9433.1533.24126,319
11/8/201134.2634.6233.9734.59146,098
11/7/201133.7733.9533.2633.95420,167
11/4/201133.6433.9433.2333.8481,441
11/3/201133.2833.9632.7133.93132,399
11/2/201132.9733.2132.6133.07122,312
11/1/201132.5432.9132.2632.50175,462
10/31/201133.8333.9733.4933.49135,491
10/28/201133.6034.4233.6034.36188,711
10/27/201133.7534.2433.4533.84295,093
10/26/201132.8832.9231.9332.61321,396
10/25/201133.5433.6432.7232.82476,945
10/24/201133.1934.0533.0333.98693,157
10/21/201132.6932.9632.5532.922,336,200
10/20/201131.8032.3731.5732.29114,734
10/19/201132.9632.9632.0532.17113,038
10/18/201132.4233.1031.7932.9680,636
10/17/201133.0033.0032.2932.4288,174
10/14/201133.0633.2132.6733.17199,354
10/13/201132.0732.5731.9532.44160,623
10/12/201132.1632.5032.1132.12231,563
10/11/201131.4731.9831.1831.86245,909
10/10/201131.1031.6631.0731.55172,622
10/7/201130.9731.0230.2830.49160,927
10/6/201130.0230.8629.8830.83168,743
10/5/201129.1030.2728.8430.10254,540
10/4/201127.8129.2427.6229.21979,414
10/3/201129.1829.5828.1828.18403,241
9/30/201129.8430.2129.3329.33181,901
9/29/201131.1331.2729.5930.28171,266
9/28/201131.6531.7530.6430.65166,544
9/27/201131.5432.0731.3031.49158,264
9/26/201130.7531.0730.0331.01114,869
9/23/201129.8930.6029.8130.58313,552
9/22/201130.2630.5929.5830.07271,692
9/21/201131.7232.0731.1231.1276,386
9/20/201132.4832.5531.7231.7778,317
9/19/201132.3732.6331.7932.36393,047
9/16/201132.5232.7832.3432.77120,075
9/15/201132.2532.4631.8932.3182,651
9/14/201131.6032.4831.2932.04115,427
9/13/201131.2331.6031.0531.4540,480
9/12/201130.3831.1530.3831.1366,975
9/9/201131.4831.5730.5730.8475,950
9/8/201131.8832.2731.6531.84155,943
9/7/201131.4131.9931.4131.9774,404
9/6/201130.2231.0329.9730.98315,578
9/2/201131.3231.3830.7030.97133,358
9/1/201132.5132.8031.8631.90216,504
8/31/201132.5032.8932.1232.43228,910
8/30/201131.7932.4531.4932.26236,372
8/29/201130.9331.9330.9331.90111,033
8/26/201129.6830.7129.3430.6164,825
8/25/201130.3930.7629.7529.8092,394
8/24/201130.0930.5629.8230.33162,101
8/23/201128.7230.2128.5830.15215,737
8/22/201129.0829.2828.4128.51550,432
8/19/201128.9029.9028.4728.51461,781
8/18/201130.5330.5328.9729.24437,926
8/17/201131.7632.0531.0331.32168,723
8/16/201132.1432.2031.2731.70992,085
8/15/201132.0532.4731.7932.44250,684
8/12/201131.9132.1231.5431.95171,908
8/11/201130.6232.0430.3831.68229,235
Trading Center