FT DJ Internet Shs Dow Jones Internet Index Fund $59.34

down -0.02


23/7/2014 09:34 AM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
7/9/201347.4147.5547.0047.48236,867
7/8/201346.9647.1946.9147.11308,607
7/5/201346.6646.7146.1746.69127,051
7/3/201345.7546.3145.7146.1750,921
7/2/201346.0746.2745.5945.85132,305
7/1/201345.9346.2145.6146.01319,104
6/28/201345.4545.6245.0445.4088,793
6/27/201345.1645.6045.0545.49196,711
6/26/201344.8845.0544.7944.93106,527
6/25/201344.4544.7344.1944.48108,633
6/24/201344.3544.5243.6544.10395,616
6/21/201345.0845.0844.2544.82248,124
6/20/201345.4745.6044.7144.86125,395
6/19/201346.3346.6246.1146.14191,927
6/18/201346.0946.4646.0046.33164,584
6/17/201345.8046.2545.7945.99271,186
6/14/201345.5445.6945.3045.4187,201
6/13/201344.7745.5644.6645.49196,198
6/12/201345.6745.6744.7744.89207,552
6/11/201345.7745.8645.3245.40196,108
6/10/201345.9146.1445.6946.08175,488
6/7/201345.0445.7345.0045.69101,269
6/6/201344.5744.9444.2244.94147,558
6/5/201344.7945.0544.3844.5392,505
6/4/201345.3445.4644.6244.85110,543
6/3/201345.8745.9044.8345.32224,142
5/31/201345.9646.2445.8245.82106,030
5/30/201345.5646.1745.5546.04178,090
5/29/201345.5945.6745.1045.4793,923
5/28/201345.9446.3045.6445.7972,753
5/24/201345.4145.4945.0945.49118,715
5/23/201345.1545.8544.8745.73116,621
5/22/201346.6046.8445.5545.79162,653
5/21/201346.8846.8846.6046.6599,060
5/20/201346.6846.9546.6546.76160,553
5/17/201346.3446.5546.3046.52109,157
5/16/201346.5446.6746.0646.10156,521
5/15/201346.1546.6746.1346.43141,770
5/14/201345.3746.1445.3746.13186,179
5/13/201345.0345.4744.9345.30185,262
5/10/201344.5945.0844.5945.05100,421
5/9/201344.5644.8144.2244.49117,230
Trading Center