$58.84 +0.63 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Feb. 11, 2016 | 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
4/26/201137.2237.2236.8336.90673,848
4/25/201137.1337.1836.9737.13245,633
4/21/201136.8936.9436.5036.94220,403
4/20/201136.1936.6436.1936.64163,113
4/19/201135.8535.9335.6035.79120,238
4/18/201135.8735.8735.2935.77203,414
4/15/201135.9636.1935.7836.19313,307
4/14/201136.1836.3735.8636.33189,291
4/13/201136.2436.3735.9436.24196,780
4/12/201136.0336.2735.8535.93142,424
4/11/201136.6336.6536.0736.24144,923
4/8/201136.8436.9836.2836.51249,575
4/7/201136.6036.7936.2736.55177,211
4/6/201136.9537.1636.3436.65173,949
4/5/201136.7636.9636.6736.81253,858
4/4/201136.7436.8436.5636.73142,326
4/1/201136.6136.8236.4536.58236,738
3/31/201136.3236.3936.1936.36282,800
3/30/201136.0036.3935.9836.30303,401
3/29/201135.4235.8135.2535.79161,617
3/28/201135.9135.9135.3235.35151,740
3/25/201135.6335.9735.6335.67189,268
3/24/201135.3035.7035.1535.57304,770
3/23/201134.5535.0734.3634.98289,344
3/22/201134.6634.8734.5334.68185,611
3/21/201134.4734.9234.3534.75267,863
3/18/201134.2434.3033.9534.05349,598
3/17/201134.3834.4533.8833.892,172,020
3/16/201134.2434.6133.7334.00426,109
3/15/201133.7234.6333.5434.41582,604
3/14/201134.6134.8934.3334.66194,870
3/11/201134.5035.0034.4834.92197,944
3/10/201134.9235.0734.5334.74359,894
3/9/201135.1335.4634.9235.32299,919
3/8/201135.2735.6035.0535.41274,370
3/7/201135.9935.9934.8335.27161,658
3/4/201135.9135.9135.5135.79427,620
3/3/201135.5535.9935.5535.84200,504
3/2/201134.8635.4134.8635.212,258,630
3/1/201135.8135.8134.8234.94240,025
2/28/201135.8835.9035.2135.51196,323
2/25/201135.7135.8935.5535.74243,250
2/24/201135.0235.5534.9135.42230,864
2/23/201135.5035.6534.4734.98415,969
2/22/201136.3336.4235.5135.58230,035
2/18/201137.1437.1436.6636.85163,162
2/17/201136.9637.0636.8036.93135,955
2/16/201137.0137.1136.7936.94241,750
2/15/201136.8836.9836.7036.83447,786
2/14/201136.6536.9636.6536.86188,681
2/11/201136.2636.6736.1536.64164,090
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center