FIRST TRUST DOW JONES INTERNET $45.49

down -0.24


24/5/2013 04:24 PM  |  NYSEARCA : FDN  |  Industries :
Type:

FDN historical data

Date Open High Low Close Volume
8/8/2008 21.83 22.67 21.83 22.57 111
8/7/2008 21.92 22.07 21.92 21.94 199
8/6/2008 22.04 22.27 21.86 22.27 104
8/5/2008 21.85 22.34 21.85 22.34 54
8/4/2008 21.66 21.73 21.57 21.61 58
8/1/2008 21.58 21.92 21.44 21.81 117
7/31/2008 21.98 22.11 21.89 21.89 55
7/30/2008 22.17 22.42 22.02 22.26 235
7/29/2008 22.16 22.26 22.12 22.18 48
7/28/2008 22.03 22.07 21.66 21.71 87
7/25/2008 22.16 22.30 22.04 22.19 245
7/24/2008 22.14 22.14 21.65 21.65 494
7/23/2008 22.57 22.57 21.70 21.73 322
7/22/2008 21.33 21.58 21.30 21.58 115
7/21/2008 21.65 21.78 21.39 21.58 127
7/18/2008 21.73 21.95 21.69 21.73 140
7/17/2008 22.31 22.43 21.95 22.36 333
7/16/2008 21.52 22.42 21.37 22.41 216
7/15/2008 21.08 21.60 20.87 21.44 52
7/14/2008 21.66 22.10 21.54 21.55 112
7/11/2008 21.61 22.34 21.60 22.08 230
7/10/2008 22.29 22.46 21.94 22.12 559
7/9/2008 22.66 22.75 22.08 22.08 24
7/8/2008 22.15 22.73 22.15 22.73 123
7/7/2008 22.47 22.47 21.98 22.33 150
7/2/2008 22.60 22.68 22.05 22.05 34
7/1/2008 22.22 22.49 21.91 22.45 266
6/30/2008 22.59 22.71 22.38 22.38 102
6/27/2008 22.89 22.89 22.61 22.74 97
6/26/2008 23.13 23.13 22.84 22.88 357
6/25/2008 23.66 23.88 23.65 23.68 137
6/24/2008 23.20 23.71 23.14 23.35 162
6/23/2008 23.81 23.81 23.45 23.45 314
6/20/2008 24.03 24.03 23.73 23.77 351
6/19/2008 23.95 24.42 23.95 24.42 67
6/18/2008 24.05 24.27 23.91 24.13 743
6/17/2008 24.50 24.50 24.23 24.25 61
6/16/2008 24.05 24.40 24.05 24.29 159
6/13/2008 23.74 24.12 23.67 24.12 137
6/12/2008 23.89 24.14 23.30 23.55 115
6/11/2008 24.10 24.10 23.62 23.62 81
6/10/2008 24.12 24.48 24.08 24.28 580
6/9/2008 24.76 24.76 24.15 24.37 561
6/6/2008 25.00 25.08 24.67 24.67 185
6/5/2008 25.34 25.46 25.33 25.46 69
6/4/2008 24.95 25.25 24.91 25.11 233
6/3/2008 24.89 25.07 24.45 24.73 220
6/2/2008 24.76 24.76 24.60 24.73 118
5/30/2008 25.10 25.25 25.10 25.15 95
5/29/2008 25.07 25.13 25.06 25.13 33
5/28/2008 24.85 24.92 24.78 24.92 18
5/27/2008 24.49 24.83 24.49 24.79 131
Marketplace
Trading Center