FT DJ Internet Shs Dow Jones Internet Index Fund $61.76

down -0.02


19/9/2014 04:00 PM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
11/27/201356.0356.2555.8956.21231,999
11/26/201355.4655.9655.0455.83175,126
11/25/201355.8355.8754.9955.41227,367
11/22/201355.6555.8155.5355.65129,158
11/21/201355.2555.7155.2555.63146,927
11/20/201355.3655.6154.6954.91166,289
11/19/201355.5055.5754.7754.94223,595
11/18/201356.5156.6055.3455.50306,740
11/15/201356.3356.5256.2156.36192,551
11/14/201355.8856.2455.6956.11375,730
11/13/201354.6655.7854.5555.78165,118
11/12/201354.8155.1554.5354.87362,651
11/11/201354.6254.9754.3754.94323,466
11/8/201353.9254.6953.8754.66212,952
11/7/201355.1155.2353.6253.67295,214
11/6/201355.3055.3354.6854.86177,991
11/5/201354.8355.1054.5055.01160,415
11/4/201354.6754.9354.4054.92228,077
11/1/201354.6055.0454.3654.56250,599
10/31/201354.3155.0154.1154.601,770,650
10/30/201355.2555.2654.1654.29260,118
10/29/201354.9855.3354.6655.33155,939
10/28/201355.0355.2054.4454.75298,299
10/25/201355.5155.7554.8455.11268,020
10/24/201354.9355.1154.6755.09362,253
10/23/201355.0255.0254.4254.85861,471
10/22/201356.1356.2454.8255.30522,980
10/21/201355.8655.8755.4455.68533,264
10/18/201354.8555.4654.6855.40410,847
10/17/201353.5553.7453.2753.65323,986
10/16/201353.3653.7953.3653.78496,136
10/15/201353.4453.6452.8553.01428,937
10/14/201352.6953.4652.4753.38317,619
10/11/201352.6353.2452.5553.10324,892
10/10/201351.8452.7351.8152.60501,615
10/9/201351.7351.7450.4751.211,235,870
10/8/201353.5053.5051.3951.60976,061
10/7/201353.9954.1953.4653.47270,660
10/4/201353.7954.5053.7654.41270,330
10/3/201354.8054.9853.3953.76319,591
10/2/201354.4054.8854.3054.78403,763
10/1/201354.2454.6853.7854.65434,146
9/30/201353.5053.9753.0953.77248,729
9/27/201354.0054.2053.8554.03357,597
9/26/201353.7554.4953.7554.32370,140
9/25/201353.8053.9453.4553.55157,170
9/24/201353.3354.0453.2653.641,067,100
9/23/201354.0454.0452.8553.26227,130
9/20/201354.1254.2953.7954.00213,877
9/19/201353.7953.9553.5053.84240,162
9/18/201353.0053.6452.8453.58432,134
9/17/201352.5952.9852.4052.98263,438
9/16/201353.1653.3752.2952.36213,693
9/13/201352.8652.9652.2952.68244,523
9/12/201352.9553.1852.7152.80244,192
9/11/201352.5752.9552.3852.95280,071
9/10/201352.3952.6152.2552.61413,733
9/9/201351.5352.1151.4652.00292,378
9/6/201351.3751.6950.8051.39374,987
9/5/201350.8951.2850.8051.16344,326
9/4/201350.3050.8850.1750.82173,979
9/3/201350.3550.6049.9450.23507,821
8/30/201350.1250.1249.4849.58187,674
8/29/201349.2050.0149.2049.82112,124
8/28/201348.9849.5048.9849.26123,506
8/27/201349.7449.7948.9249.01374,711
8/26/201350.1650.6350.0750.25272,520
8/23/201349.9050.2049.8250.16327,082
8/22/201349.4149.8749.4149.73179,641
8/21/201349.3449.6749.0549.22141,492
8/20/201349.1749.5849.1449.45150,256
8/19/201349.2249.5549.0449.04215,535
8/16/201349.2249.5449.0949.24166,652
8/15/201349.7949.7949.0549.19304,229
8/14/201350.6950.8250.2850.31125,470
8/13/201351.0051.0150.4250.76120,037
8/12/201350.1750.9650.1750.83147,507
8/9/201350.8651.0150.5550.72116,834
8/8/201350.6450.8050.2750.63143,543
8/7/201350.2750.4149.8550.1798,149
8/6/201350.5250.6950.0650.37168,235
8/5/201350.1550.5550.0550.55330,226
8/2/201350.2250.3350.0250.16132,702
8/1/201349.8050.2749.7150.16617,677
7/31/201349.5449.6949.1749.24211,856
7/30/201349.3549.5849.1649.45166,387
7/29/201349.4849.6649.0549.13125,571
7/26/201349.0349.5248.8649.47182,118
7/25/201348.9949.6448.9949.60145,055
7/24/201348.8248.8248.3048.32119,222
7/23/201348.7048.8748.4248.49343,588
7/22/201348.9349.0948.5348.68172,663
7/19/201348.8949.0048.7948.86285,206
7/18/201349.4649.4849.1549.24226,121
7/17/201348.9949.5048.9449.50454,781
7/16/201349.1349.1348.6048.79159,782
7/15/201349.1049.1448.6348.99268,133
7/12/201348.4949.0048.3948.97319,055
7/11/201348.0648.4147.9448.39322,110
7/10/201347.4247.6647.1947.59188,538
Trading Center