$67.23 +0.09 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Jul. 7, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
9/20/201029.1629.7629.0529.7199,228
9/17/201029.0429.0528.6828.97174,177
9/16/201028.8628.8628.6328.80227,720
9/15/201028.6528.8228.4428.78160,925
9/14/201028.6128.8028.5028.65151,375
9/13/201028.3828.7228.3728.6794,622
9/10/201028.1528.2127.8828.0957,436
9/9/201028.3228.3427.9128.0481,481
9/8/201027.7728.1327.7728.09126,092
9/7/201027.9527.9927.6327.6698,558
9/3/201028.0128.1427.8728.05255,265
9/2/201027.2327.7227.2327.69106,325
9/1/201026.6327.2326.6327.23195,343
8/31/201026.1726.4025.9926.2658,000
8/30/201026.6526.7426.3126.3158,200
8/27/201026.3726.7725.9026.74110,700
8/26/201026.4526.5526.1726.1892,100
8/25/201025.8826.4125.8626.33148,000
8/24/201026.2226.3325.9326.11178,800
8/23/201026.8526.9626.5426.58102,000
8/20/201026.3826.8226.3826.8280,100
8/19/201026.5026.6826.2726.4493,400
8/18/201026.6326.8126.4526.6453,900
8/17/201026.4226.8626.4226.6595,800
8/16/201026.0126.4425.9926.2577,200
8/13/201026.1826.3126.1326.1875,700
8/12/201025.9126.3625.8026.32194,000
8/11/201026.6326.6326.2726.38140,900
8/10/201027.0227.2926.7527.1375,300
8/9/201026.9427.2426.9427.18156,000
8/6/201026.7326.9526.4626.9066,000
8/5/201026.9126.9426.7126.92154,900
8/4/201026.5327.0126.5326.99198,300
8/3/201026.3126.4126.1026.25131,600
8/2/201026.3426.3626.1826.25176,000
7/30/201025.8026.1425.6925.9849,300
7/29/201026.1626.2925.6025.92153,500
7/28/201026.4526.5526.0226.1485,900
7/27/201026.8426.8426.4026.47144,800
7/26/201026.4226.6526.3426.65140,500
7/23/201025.6226.4625.6226.44149,000
7/22/201025.7626.0225.7325.9758,600
7/21/201025.8725.8725.2625.3180,900
7/20/201025.1925.8025.0925.7862,300
7/19/201025.3725.5725.1825.48124,400
7/16/201025.9725.9725.1825.2346,700
7/15/201026.1826.2025.7426.1657,600
7/14/201026.0626.2325.9026.1998,000
7/13/201025.5126.1325.5026.0689,400
7/12/201025.2225.3725.0225.2529,100
7/9/201024.9825.2024.9025.2043,300
7/8/201025.1025.1024.6024.9155,100
7/7/201023.9224.6323.8224.6282,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!