$67.30 -0.57 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

May. 26, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
7/6/201024.0224.3123.5823.7281,500
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center