$71.37 -0.89 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
10/11/201030.0730.1229.7529.79248,690
10/8/201029.7530.0429.4929.94150,655
10/7/201029.9329.9329.5029.76144,107
10/6/201030.5230.5229.5029.66504,558
10/5/201029.9830.6029.9830.49243,691
10/4/201029.8629.9829.4429.75153,996
10/1/201030.2730.2729.7429.92283,386
9/30/201030.5330.6229.8230.10301,332
9/29/201030.3430.4330.1030.26249,356
9/28/201030.3630.3629.7230.31274,846
9/27/201030.3530.4430.1430.24369,218
9/24/201029.9930.3029.8830.30522,733
9/23/201029.4029.8629.3029.48668,093
9/22/201029.6929.6929.3329.48967,552
9/21/201029.7529.9629.5629.681,828,910
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
  • Showing 1201-1254 of 1,254 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!