$78.90 +0.29 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Aug. 26, 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
4/6/201668.0469.1268.0469.07303,269
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
2/18/201663.6063.6962.5962.71852,287
2/17/201661.8563.4061.6963.321,092,600
2/16/201660.5861.4460.3961.41797,922
2/12/201659.5159.9859.0959.662,716,820
2/11/201657.5859.2957.3958.841,360,560
2/10/201658.2759.7258.0558.211,201,960
2/9/201656.9959.2056.6057.332,333,350
2/8/201658.5858.7456.7357.903,034,930
2/5/201663.2163.2159.7460.001,855,280
2/4/201664.0064.8563.2864.63982,799
2/3/201665.5565.5562.8364.271,438,100
2/2/201666.8166.9164.7665.12775,237
2/1/201665.9467.0965.7966.851,095,160
1/29/201664.8566.1664.8566.07484,387
1/28/201665.8365.8664.1665.38784,923
1/27/201665.3165.6263.6963.97878,501
1/26/201665.4265.8264.5765.62398,495
1/25/201666.0866.3665.0765.15801,072
1/22/201665.8866.4665.6466.28870,802
1/21/201664.7365.8663.7664.66612,365
1/20/201663.8765.2361.7964.553,085,840
1/19/201665.7266.0664.1364.942,566,260
1/15/201665.0165.7463.7364.945,720,080
1/14/201666.0167.6564.3867.101,433,700
1/13/201669.0169.1165.4865.82913,562
1/12/201668.8069.4267.7368.692,253,040
1/11/201668.6268.8166.9368.101,782,320
1/8/201669.7570.0468.0968.221,127,320
1/7/201670.2671.0468.6869.014,267,020
1/6/201670.9072.0770.7271.671,387,130
1/5/201672.7072.8771.7572.08536,532
1/4/201672.9772.9971.4772.331,467,720
12/31/201575.2575.4574.6174.61305,253
12/30/201576.1376.1975.4775.491,048,080
12/29/201575.5876.3675.5876.20427,846
12/28/201574.8975.2274.5275.21576,988
12/24/201575.0175.2974.9475.05135,257
12/23/201574.9775.1974.7475.08444,399
12/22/201574.4274.8173.9674.66345,286
12/21/201574.4374.4473.4174.02607,993
12/18/201575.1175.4373.8773.90689,414
12/17/201576.5276.6075.3275.32538,410
12/16/201575.3476.2674.7676.12974,869
12/15/201574.8875.3274.6374.76611,235
12/14/201573.5074.2672.5774.23695,695
12/11/201574.5174.7373.3173.34946,099
12/10/201575.2975.9575.0775.41250,199
12/9/201576.3376.5874.6575.20467,310
12/8/201575.2776.7075.0876.50356,654
12/7/201577.1977.2075.7276.12498,334
12/4/201576.0777.1575.9477.11465,424
12/3/201577.4177.6075.4375.93573,309
12/2/201577.3478.0976.9377.23731,882
12/1/201576.6777.2576.4577.25426,641
11/30/201576.8576.8876.0076.28391,670
11/27/201576.7976.7976.3176.55195,321
11/25/201576.2976.7176.2776.60411,252
11/24/201576.0876.3775.1776.09856,103
11/23/201576.9077.0176.2276.63543,840
11/20/201576.2477.0076.0576.831,023,040
11/19/201576.1276.5075.9076.01806,051
11/18/201574.9675.8874.6275.82816,255
11/17/201574.6375.2974.2874.63807,462
11/16/201573.1974.4772.9074.44608,582
11/13/201575.1975.3573.4173.45737,493
11/12/201576.0376.5875.4475.50463,313
11/11/201576.5976.9676.1676.35524,908
Trading Center