$72.36 +0.29 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Aug. 4, 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
3/11/201564.5664.9964.3664.49239,051
3/10/201565.2365.2364.4164.53349,617
3/9/201565.7765.8865.4965.78232,845
3/6/201566.2366.6465.6265.75224,919
3/5/201566.1266.5965.9666.42285,849
3/4/201566.0666.2865.6266.01404,876
3/3/201566.5466.5866.0766.31336,080
3/2/201566.0866.8065.9566.76466,047
2/27/201566.7066.9366.0866.13264,416
2/26/201566.5367.1166.4866.78206,879
2/25/201565.5866.3465.5666.17219,806
2/24/201565.4165.6465.2265.47210,201
2/23/201566.0266.0265.2865.45248,693
2/20/201565.6366.1365.3566.03454,219
2/19/201564.8065.7264.7765.68228,227
2/18/201564.3364.7964.2764.66235,116
2/17/201564.4464.6564.3364.43232,811
2/13/201563.8364.6063.8364.55328,676
2/12/201563.1263.8263.0563.62346,809
2/11/201562.3562.6962.2962.521,646,040
2/10/201561.9462.4461.7362.35257,766
2/9/201561.7361.9561.4761.70262,498
2/6/201562.0662.5261.8461.99382,341
2/5/201561.6761.9461.5861.91426,037
2/4/201561.3761.7361.2061.32460,139
2/3/201560.5361.5760.5361.491,587,690
2/2/201560.1160.3959.1160.39240,151
1/30/201560.2260.7459.8460.13348,391
1/29/201559.4759.9658.6159.89425,235
1/28/201560.9360.9959.5059.53476,053
1/27/201560.8761.0059.9760.37323,537
1/26/201561.3961.6061.0661.501,079,490
1/23/201561.0061.7760.8961.451,056,820
1/22/201559.9461.0659.4560.93335,862
1/21/201558.9259.8558.6859.54243,841
1/20/201558.6358.8057.9858.65626,071
1/16/201557.4258.4557.4258.43300,251
1/15/201559.1659.2757.5357.55246,961
1/14/201558.9059.2958.3959.00295,141
1/13/201559.8360.5958.8559.44407,121
1/12/201560.1760.1759.0859.37350,342
1/9/201560.6960.7159.8560.08277,692
1/8/201559.7460.6059.5060.59254,525
1/6/201560.1260.2458.6759.26440,583
1/5/201560.8560.8659.7760.06283,539
1/2/201561.6561.8060.7961.25269,163
12/31/201461.8262.0161.2761.32141,024
12/30/201461.7962.1561.5261.69245,498
12/29/201462.2662.4562.0362.04162,192
12/26/201462.2662.6162.2462.4494,142
12/24/201462.2962.4362.1062.2049,332
12/23/201462.4662.5562.1162.16499,875
12/22/201461.7162.2661.6262.25273,432
12/19/201461.0661.6461.0361.51179,266
12/18/201460.6561.0060.5361.00404,684
12/17/201458.3759.7958.3759.60291,213
12/16/201458.9059.5158.1458.17744,597
12/15/201460.1660.4259.1659.22302,359
12/12/201459.7660.3759.7559.77228,717
12/11/201460.0661.0460.0560.29274,576
12/10/201460.7661.0659.8159.83340,688
12/9/201459.5860.9559.3460.90185,530
12/8/201461.2161.4360.0960.38215,559
12/5/201461.5261.5961.2661.41215,141
12/4/201461.0961.4760.9561.38140,031
12/3/201461.1661.3060.7661.16197,770
12/2/201461.0661.2260.7661.22226,383
12/1/201461.8961.8960.8560.89158,333
11/28/201461.9262.3661.9262.1598,730
11/26/201461.6662.0961.6262.05187,128
11/25/201461.5261.7661.2361.73179,871
11/24/201461.2361.5661.1561.55231,909
11/21/201461.7961.8261.0761.17179,165
11/20/201460.5761.3360.5061.14243,669
11/19/201461.5961.5960.8460.99190,596
11/18/201461.6162.0061.5661.60162,152
11/17/201462.0562.2261.2761.53145,027
11/14/201461.2862.2461.2862.20127,862
11/13/201461.7562.0261.1661.33167,742
11/12/201461.2361.6861.0261.60218,782
11/11/201461.0061.3560.8361.34203,399
11/10/201460.4360.9860.3060.95201,983
11/7/201460.3560.6160.1360.45246,662
11/6/201460.1360.4259.9060.37466,243
11/5/201461.2661.2660.0660.24281,937
11/4/201460.7461.0860.5061.05264,834
11/3/201461.3961.6961.0761.14239,682
10/31/201460.6661.0960.6361.04271,414
10/30/201458.9059.6858.6959.58289,990
10/29/201459.5359.5959.0259.15429,486
10/28/201458.9959.9658.8059.96209,717
10/27/201458.9059.1258.5759.03225,904
10/24/201458.6759.1158.4859.07206,315
10/23/201458.5659.4358.5058.99311,267
10/22/201458.9559.2158.0058.03492,225
10/21/201457.7458.7057.6658.61529,551
10/20/201456.4557.3156.3157.28397,691
10/17/201456.8557.1156.2656.55727,659
10/16/201455.1056.4354.4656.11421,030
10/15/201456.6357.0155.1056.80652,578
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!