FT DJ Internet Shs Dow Jones Internet Index Fund $58.94

down -1.34


31/7/2014 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
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
5/8/201344.3144.7444.2344.74103,230
5/7/201344.5044.6144.1744.47109,748
5/6/201344.4544.5144.2844.39186,571
5/3/201344.0744.5744.0744.3789,859
5/2/201343.2843.9043.2643.86119,730
5/1/201343.3443.5643.0643.14114,888
4/30/201343.0243.4042.9643.3465,773
4/29/201342.9643.1442.8342.97118,379
4/26/201343.0843.0842.5642.85318,186
4/25/201342.9243.4142.9143.18316,608
4/24/201342.6142.7442.4042.5882,654
4/23/201342.1042.8942.1042.70108,847
4/22/201341.5141.7641.0941.6374,173
4/19/201341.3441.6641.0841.4474,215
4/18/201342.0942.0941.0041.18239,480
4/17/201342.4642.5341.8642.15165,817
4/16/201342.4542.7942.3142.7548,052
4/15/201343.2343.2642.0742.1765,522
4/12/201343.2343.3742.7343.35115,926
4/11/201343.0843.4442.9443.30111,788
4/10/201342.1743.0842.1743.06139,917
4/9/201342.0242.2841.8442.0380,605
4/8/201341.7841.9641.6241.9681,584
4/5/201341.4841.9040.7541.88133,013
4/4/201342.0742.1441.7642.11126,466
4/3/201342.7142.7141.8942.04119,636
4/2/201342.8943.0242.5942.6767,175
4/1/201343.2043.3642.5842.7492,216
3/28/201343.0043.1542.8743.1491,970
3/27/201342.6343.0242.4842.9899,457
3/26/201342.7742.9142.6742.8966,607
3/25/201343.0543.1142.4542.60106,302
3/22/201342.7442.9542.6842.91103,382
3/21/201342.7043.0242.6342.78140,176
3/20/201342.7043.0042.6442.94195,184
3/19/201342.9243.0242.1542.47477,166
3/18/201342.6943.0942.5242.80157,598
3/15/201343.5843.5843.1043.1191,475
3/14/201343.9244.0443.4943.58136,785
3/13/201343.8843.9843.5843.86114,391
3/12/201343.7943.8743.5243.8091,549
3/11/201344.0944.1543.8943.95122,931
3/8/201344.1644.1843.7544.1090,731
3/7/201343.9143.9743.6943.94132,517
3/6/201344.0044.1443.7643.80124,875
3/5/201343.7743.9143.6043.83129,822
3/4/201342.9143.4642.8843.45292,033
3/1/201342.4943.0342.2842.9983,076
2/28/201342.4542.8142.4242.59163,776
2/27/201342.1042.8342.1042.59177,676
2/26/201342.0542.1341.5241.93280,312
2/25/201342.8342.9341.8841.90177,903
2/22/201342.6042.6842.2842.68173,371
2/21/201342.7842.8342.1442.45271,979
2/20/201343.8343.9042.9642.96173,179
2/19/201343.3943.7343.3443.73202,446
2/15/201343.4143.6243.2443.42124,350
2/14/201343.0043.4842.9943.43151,929
2/13/201342.9543.0842.7643.03252,319
2/12/201342.9343.0842.8743.0381,624
2/11/201342.9542.9542.6242.87157,238
2/8/201342.7543.0042.7342.9574,798
2/7/201342.6942.6941.9642.43159,163
2/6/201342.6842.8942.5742.77116,509
2/5/201342.5142.7942.3942.69120,631
2/4/201342.6542.7242.2042.24194,334
2/1/201342.7142.9942.5942.791,452,990
1/31/201342.1742.4542.0542.45148,490
1/30/201342.8542.8842.3442.41148,459
1/29/201342.9042.9042.4442.58241,939
1/28/201343.3543.4742.9143.11305,567
1/25/201342.3443.2542.3143.20135,626
1/24/201341.5942.2641.5942.123,312,830
1/23/201341.0741.2541.0141.1560,083
1/22/201340.7840.8740.6240.81138,542
1/18/201340.9140.9740.6440.80112,520
1/17/201340.8440.9540.7040.79136,053
1/16/201340.8340.8340.5140.61470,924
1/15/201340.7240.9540.5040.75259,048
1/14/201340.9841.1540.7340.88116,225
1/11/201340.7040.9240.6640.9277,420
1/10/201340.7840.8240.3540.69376,148
1/9/201340.4540.6040.3540.51175,354
1/8/201340.5840.6540.1440.3796,006
1/7/201340.3140.7040.2440.602,460,720
1/4/201339.9740.3939.8840.34104,222
1/3/201340.2540.3539.8039.90116,410
1/2/201339.8340.2439.6340.16556,161
12/31/201238.2239.1438.0138.9780,315
12/28/201238.3538.5238.2838.2969,436
12/27/201238.6338.7038.1038.59100,366
12/26/201239.0339.0738.5638.61101,763
12/24/201239.0639.0638.7738.9730,681
Trading Center