$65.72 -1.33 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Apr. 17, 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
7/2/201023.9024.0123.6523.71169,900
7/1/201023.8223.9823.3223.89979,700
6/30/201024.0924.4423.7923.88583,900
6/29/201024.9824.9823.9524.15722,200
6/28/201025.4725.5825.1525.31247,100
6/25/201025.2525.5425.0025.42198,400
6/24/201025.5725.5725.0825.12127,700
6/23/201025.8025.8325.3825.63152,200
6/22/201026.0626.2725.6525.6792,900
6/21/201026.7026.7025.8325.98355,700
6/18/201026.5326.5326.2926.38173,500
6/17/201026.5026.5426.2026.36288,600
6/16/201026.3326.5526.1526.39620,400
6/15/201025.9426.3825.9026.3589,300
6/14/201026.2126.2825.8125.85133,000
6/11/201025.4025.9425.3625.9342,800
6/10/201025.2125.6025.1625.5949,000
6/9/201025.0125.4024.8024.8580,100
6/8/201025.0725.1224.5024.88430,100
6/7/201025.6325.6924.9224.95101,400
6/4/201025.9926.1825.4025.48101,000
6/3/201025.8626.3625.8126.31128,500
6/2/201025.0625.6424.9025.6191,700
6/1/201025.2825.7024.9724.9759,600
5/28/201025.9125.9525.5025.65178,900
5/27/201025.5325.9325.4125.9378,300
5/26/201025.1125.5924.9625.06209,500
5/25/201024.4025.0124.1524.95324,200
5/24/201025.0425.3924.9425.01238,600
5/21/201024.2925.3224.0325.101,276,100
5/20/201025.2625.2724.5724.73358,800
5/19/201025.9626.1425.5025.82135,800
5/18/201026.6526.7425.9326.0690,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center