$66.13 -0.65 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
5/17/201026.2926.4525.8326.39190,900
5/14/201026.6126.6125.8926.18165,300
5/13/201026.8927.1926.6026.70227,700
5/12/201026.4326.8326.3126.81192,900
5/11/201026.0126.6025.7226.23122,000
5/10/201026.0226.4226.0226.4289,900
5/7/201025.5825.9124.6925.07253,400
5/6/201026.3526.7024.0025.68425,200
5/5/201026.5326.8526.3326.53500,700
5/4/201027.4327.4326.6426.81176,600
5/3/201027.4327.8127.3827.7471,800
4/30/201027.9427.9427.2927.3196,300
4/29/201027.5727.9727.5327.95181,700
4/28/201027.7727.7727.3127.4397,000
4/27/201028.2128.2327.5727.65143,900
4/26/201028.2028.3728.1728.23101,300
4/23/201028.1628.2227.9328.1679,400
4/22/201027.8028.2127.5828.19112,900
4/21/201027.9228.0627.8027.99124,800
4/20/201027.6127.9327.5927.91402,000
4/19/201027.4927.6127.0227.4368,000
4/16/201028.1728.1727.4727.58167,900
4/15/201028.2428.4028.2028.32152,600
4/14/201027.8028.2127.7528.20257,700
4/13/201027.5127.6727.3527.6698,400
4/12/201027.4427.6027.4027.5181,200
4/9/201027.3127.4027.1127.4095,100
4/8/201027.0527.2726.9027.25148,900
4/7/201027.3027.3026.9927.14161,800
4/6/201026.9927.3726.9427.34127,900
4/5/201026.7127.0426.7027.04141,300
4/1/201026.7926.9226.4726.6382,900
3/31/201026.7126.8526.6326.6976,600
3/30/201026.6726.8626.5926.81123,700
3/29/201026.6826.7726.5826.68115,700
3/26/201026.8026.8326.5026.61118,400
3/25/201026.6327.0826.6326.67113,700
3/24/201026.6626.6626.4026.4987,000
3/23/201026.6826.7526.4326.6497,200
3/22/201026.3426.7126.0526.58111,800
3/19/201026.8426.8826.3826.4684,200
3/18/201026.9126.9126.7326.8494,600
3/17/201026.7426.9726.6826.85130,700
3/16/201026.4926.7226.4026.72166,900
3/15/201026.6026.6026.2426.48140,000
3/12/201026.6526.6626.4526.60435,200
3/11/201026.4726.5926.3726.56166,700
3/10/201026.2026.5126.1626.47166,700
3/9/201025.9026.3025.9026.24259,700
3/8/201025.7826.0525.7626.05302,800
3/5/201025.4425.8125.4225.80147,600
3/4/201025.0625.3225.0325.32216,400
3/3/201025.0425.1825.0025.09116,200
3/2/201024.9725.1224.8925.05196,800
3/1/201024.3324.8924.2724.89183,500
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center