$81.36 +0.89 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Dec. 7, 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
2/21/201235.5035.7635.2135.37262,561
2/17/201235.7335.7335.3435.5549,484
2/16/201235.2835.6535.1635.6148,135
2/15/201235.6535.8835.2835.3897,406
2/14/201235.5235.7335.3135.5587,188
2/13/201235.4835.6835.4135.6073,311
2/10/201235.2935.4535.1835.2457,105
2/9/201235.4835.6435.2335.57161,970
2/8/201235.2635.4234.9535.25174,847
2/7/201235.0435.3034.9235.1371,926
2/6/201235.2535.2934.9835.16105,201
2/3/201234.7935.3634.7335.32112,522
2/2/201234.1634.4734.1634.4496,214
2/1/201233.7334.2033.4734.09224,356
1/31/201233.8533.8933.5033.7260,050
1/30/201233.6433.8033.4333.69104,818
1/27/201233.4233.9333.3433.88132,989
1/26/201233.8634.1333.3533.53186,416
1/25/201233.5933.6333.2433.56147,341
1/24/201233.2633.5733.1333.55189,345
1/23/201233.6733.8033.1833.40108,409
1/20/201233.7033.7833.6033.72129,950
1/19/201233.7834.1233.6734.09205,912
1/18/201232.8033.4332.6833.40163,695
1/17/201232.8633.0132.6432.7096,322
1/13/201232.6332.6732.2932.58188,972
1/12/201232.7832.8932.4932.82269,525
1/11/201232.5132.8332.5132.751,017,790
1/10/201232.7532.8532.3632.531,694,840
1/9/201232.6832.7832.2732.5548,273
1/6/201232.6732.8932.5132.66230,284
1/5/201232.3232.6632.0832.60124,449
1/4/201232.7532.7532.2232.44870,986
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
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center