$69.46 +0.65 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Apr. 29, 2016 | 03:59 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
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
11/10/201575.6076.2775.2076.21528,965
11/9/201576.5876.5875.0475.75544,052
11/6/201576.4076.6875.9176.68634,349
11/5/201576.4977.0975.9176.34606,473
11/4/201575.5876.0975.3575.94734,742
11/3/201575.1175.8674.8675.4310,420,200
10/30/201574.6774.8774.3374.40738,722
10/29/201574.2074.3474.0074.19460,976
10/28/201573.5274.4973.0574.49819,845
10/26/201573.6174.2673.4474.12540,051
10/23/201573.5273.9872.9373.481,497,190
10/22/201570.6871.7370.6871.52947,299
10/21/201571.2271.2269.7469.89818,054
10/20/201571.8171.9070.7671.19924,493
10/19/201571.3872.0671.1771.93632,383
10/16/201571.2871.5470.9071.54605,963
10/15/201570.2271.1570.0471.13421,284
10/14/201570.7170.8869.9370.12382,871
10/13/201570.2471.3070.1270.30765,090
10/12/201570.4170.5670.0370.47676,722
10/9/201570.1070.5669.8670.31361,357
10/8/201569.7470.2668.7169.98451,731
10/7/201569.6470.0068.6770.001,082,370
10/6/201569.6969.9968.6469.18405,200
10/5/201568.6069.8768.4969.74867,852
10/2/201565.5668.0065.2467.99712,333
10/1/201566.0966.5465.3466.49488,139
9/30/201565.5066.1465.0266.07653,420
9/29/201565.3965.8564.0164.531,215,750
9/28/201567.1067.1364.8165.17651,272
9/25/201568.9369.0067.1367.47411,912
9/24/201567.7268.3666.9668.28450,677
9/23/201568.7368.8468.0968.37224,739
9/22/201568.8269.0567.9568.49297,730
9/21/201569.7770.3669.1969.70625,756
9/18/201569.1370.1369.0469.42326,163
9/17/201569.8071.0969.7270.10647,762
9/16/201569.3370.0568.9969.88451,014
9/15/201568.4069.4367.9569.23383,311
9/14/201568.6068.6067.9568.17166,499
9/11/201568.0968.5967.9468.59252,097
9/10/201567.6068.6767.5468.40325,778
9/9/201568.6068.8767.6367.80310,374
9/8/201567.7768.0567.2867.85415,799
9/4/201566.7266.9266.1966.60503,373
9/3/201567.6568.2867.1367.40362,405
9/2/201566.8367.5466.2067.54286,550
9/1/201567.7567.7565.7866.17564,515
8/31/201568.9569.1968.1068.43330,647
8/28/201568.6369.3768.5969.18319,427
8/27/201568.2868.9467.4468.87878,887
8/26/201564.6567.2064.2467.021,004,350
8/25/201567.0367.0364.0064.011,087,020
8/24/201560.5066.7435.3463.821,717,010
8/21/201568.0868.8466.7866.871,097,590
8/20/201571.0871.3269.1569.15453,664
8/19/201571.8872.2771.1971.70280,601
8/18/201572.5272.6672.0072.08209,752
8/17/201572.1272.6171.7572.61259,356
8/14/201571.6472.2871.6372.19490,713
8/13/201572.0272.3271.5571.78326,154
8/12/201571.6172.0370.4571.88462,238
8/11/201572.3072.7271.6172.20280,855
8/10/201572.3972.7372.0872.34392,640
8/7/201572.2872.2871.3871.84199,601
8/6/201573.4473.5471.9372.28408,568
8/5/201573.0873.8173.0873.231,010,500
8/4/201572.0572.6971.7872.36464,231
8/3/201572.4072.5471.5572.071,440,350
7/31/201572.5572.8772.3072.41367,194
7/30/201571.8172.5671.2172.47538,481
7/29/201571.9072.2171.1472.11368,370
7/28/201571.7672.1570.9172.06482,796
7/27/201571.8172.0771.1971.37627,966
7/24/201573.6273.8072.1072.26384,176
7/23/201572.9073.0271.8071.97352,833
7/22/201572.8073.1372.5972.76222,350
7/21/201573.1273.4172.8073.11460,208
7/20/201572.8773.2572.4172.971,021,340
7/17/201572.0872.7871.8872.69827,931
7/16/201569.7470.7569.7470.70427,217
7/15/201569.5869.8268.8769.05471,833
7/14/201569.1869.7969.0769.54229,628
Trading Center