$78.90 +0.29 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Aug. 26, 2016 | 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
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center