$78.74 +0.33 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
7/12/201675.1175.6974.9775.44561,362
7/11/201674.3674.8374.1474.70317,593
7/8/201673.1274.1873.0374.14350,409
7/7/201672.4472.7672.2172.72396,622
7/6/201671.6672.4171.3172.38368,762
7/5/201672.2772.2771.5572.02513,342
7/1/201672.1973.0272.1672.62392,449
6/30/201671.6372.1271.2972.12467,514
6/29/201670.6871.6570.5271.45521,037
6/28/201669.2870.2069.0870.06651,150
6/27/201670.0670.1568.1868.53876,226
6/24/201671.0171.9570.4970.65597,132
6/23/201672.9573.9272.7773.85406,898
6/22/201672.8573.0272.4372.46349,487
6/21/201672.9873.0072.4772.81312,400
6/20/201672.8373.5472.7272.75334,397
6/17/201672.7272.7271.8872.02486,313
6/16/201672.3972.7771.6372.71473,069
6/15/201672.9373.2872.6672.76455,155
6/14/201672.2272.8472.1172.69398,723
6/13/201672.6973.3572.3372.40422,136
6/10/201672.7472.7971.7171.91423,139
6/9/201673.3473.5273.1473.41299,801
6/8/201673.5273.6873.2473.55294,451
6/7/201673.7373.7373.2573.45268,500
6/6/201673.4173.7573.2673.58344,447
6/3/201673.5573.6972.6673.24454,375
6/2/201673.4173.9573.1173.95477,690
6/1/201673.1873.7472.9673.50814,222
5/31/201672.9673.2472.8573.16535,598
5/27/201672.0972.8172.0972.80456,065
5/26/201671.9972.1571.8072.07536,549
5/25/201671.7872.0071.5671.72629,094
5/24/201670.5871.7370.5871.57557,418
5/23/201670.1870.6570.1870.32343,959
5/20/201669.6270.4669.6270.25560,752
5/19/201669.8670.1568.9169.48520,751
5/18/201669.2770.2969.2669.97625,245
5/17/201670.1970.4869.4269.53491,984
5/16/201669.8770.5169.5970.25191,668
5/13/201669.9670.2969.6269.74694,002
5/12/201670.6370.7069.5070.05584,439
5/11/201670.6071.0070.3470.34371,915
5/10/201669.6770.8169.5470.76362,880
5/9/201669.1969.7069.0769.34187,653
5/6/201668.2269.2268.2169.19212,196
5/5/201669.1269.2868.4468.56222,704
5/4/201668.6269.0768.5168.89334,522
5/3/201669.5669.7068.9869.08231,656
5/2/201669.6170.2269.1970.17291,225
4/29/201669.8770.0668.7469.46441,563
4/28/201669.5070.3368.7168.81557,743
4/27/201668.5668.8668.1668.75430,510
4/26/201669.2369.2668.7068.93349,621
4/25/201669.1769.4768.8269.06309,940
4/22/201669.4169.7668.8769.36366,201
4/21/201669.9370.3969.8670.08379,683
4/20/201669.0169.9168.7569.63507,270
4/19/201669.8369.8368.4368.96542,052
4/18/201669.1870.1269.0870.12392,696
4/15/201669.5269.5569.1269.40196,183
4/14/201669.3969.8569.2369.52322,237
4/13/201668.1969.3668.1669.28547,571
4/12/201667.2867.7566.6667.64469,098
4/11/201667.9068.2467.1867.19328,574
4/8/201668.3568.3767.2067.60320,069
4/7/201668.6868.8467.6067.90372,721
4/6/201668.0469.1268.0469.07303,269
4/5/201668.0968.4067.8467.981,397,860
4/4/201668.7368.8868.2268.48237,547
4/1/201667.8168.8067.7968.76440,302
3/31/201668.2768.6768.0568.29228,387
3/30/201668.5068.9468.2068.34774,577
3/29/201666.6768.1966.3868.06521,638
3/28/201667.1467.1466.5366.78713,750
3/24/201666.5267.0066.2166.99450,926
3/23/201667.6567.7666.7666.92278,693
3/22/201667.2867.9767.2867.70505,007
3/21/201667.3367.9267.2967.85246,450
3/18/201667.6367.6367.0667.42318,602
3/17/201667.2467.6966.9567.35412,044
3/16/201666.5567.5066.4767.29463,079
3/15/201667.0167.0166.4666.83249,605
3/14/201666.9967.5466.9867.38301,720
3/11/201666.4267.2566.3167.20316,561
3/10/201666.7566.9764.9465.83330,629
3/9/201666.3766.4865.6666.41261,035
3/8/201666.7267.0465.9866.07485,518
3/7/201667.6367.9066.5767.14458,815
3/4/201667.8068.5967.4967.88538,901
3/3/201667.4467.8067.1467.80787,062
3/2/201667.1967.6167.0067.61658,721
3/1/201665.9167.3565.7067.35413,423
2/29/201665.5266.3465.3365.33352,586
2/26/201665.4565.7865.2165.59946,935
2/25/201664.4864.9863.8564.97454,096
2/24/201662.6564.1361.9164.031,276,180
2/23/201664.1864.3863.2663.451,393,060
2/22/201663.8164.7163.7664.521,167,030
2/19/201662.3763.4762.0463.201,155,080
Trading Center