FIRST TRUST DOW JONES INTERNET $46.76

up +0.24


20/5/2013 04:20 PM  |  NYSEARCA : FDN  |  Industries :
Type:

FDN historical data

Date Open High Low Close Volume
7/31/2012 35.38 35.46 35.08 35.08 611
7/30/2012 35.62 35.80 35.19 35.41 700
7/27/2012 34.57 35.72 34.57 35.61 736
7/26/2012 34.32 34.45 34.05 34.33 1601
7/25/2012 33.91 34.13 33.65 33.70 1540
7/24/2012 34.71 34.82 33.94 34.09 736
7/23/2012 34.56 34.82 34.13 34.75 813
7/20/2012 35.39 35.45 35.10 35.25 568
7/19/2012 34.98 35.65 34.98 35.43 980
7/18/2012 34.16 34.85 34.16 34.74 484
7/17/2012 34.36 34.40 33.74 34.20 694
7/16/2012 34.34 34.46 34.11 34.21 544
7/13/2012 34.06 34.59 33.99 34.45 2113
7/12/2012 33.90 34.06 33.49 33.94 1271
7/11/2012 34.28 34.46 33.85 34.13 764
7/10/2012 35.00 35.13 34.14 34.32 602
7/9/2012 35.22 35.22 34.69 34.78 369
7/6/2012 35.65 35.65 34.95 35.27 837
7/5/2012 35.78 36.12 35.67 35.88 790
7/3/2012 35.50 35.85 35.50 35.84 335
7/2/2012 35.44 35.50 35.14 35.43 1404
6/29/2012 34.85 35.30 34.74 35.29 924
6/28/2012 34.24 34.32 33.66 34.05 1748
6/27/2012 34.54 34.76 34.42 34.53 625
6/26/2012 34.23 34.56 34.10 34.45 346
6/25/2012 34.36 34.36 33.93 34.11 377
6/22/2012 34.33 34.74 34.30 34.70 926
6/21/2012 35.05 35.06 34.17 34.21 969
6/20/2012 35.13 35.26 34.80 35.07 580
6/19/2012 35.01 35.29 34.98 35.16 592
6/18/2012 34.27 35.01 34.15 34.87 553
6/15/2012 33.96 34.49 33.88 34.48 1645
6/14/2012 33.78 33.93 33.59 33.88 650
6/13/2012 34.11 34.24 33.65 33.74 1163
6/12/2012 34.12 34.27 33.77 34.20 1191
6/11/2012 34.96 34.96 34.01 34.01 794
6/8/2012 34.23 34.69 34.13 34.65 518
6/7/2012 34.97 34.97 34.35 34.39 669
6/6/2012 33.94 34.55 33.94 34.54 1288
6/5/2012 33.40 33.76 33.40 33.71 5392
6/4/2012 33.31 33.66 33.04 33.55 13731
6/1/2012 33.59 33.74 33.22 33.32 3153
5/31/2012 34.30 34.40 33.85 34.24 549
5/30/2012 34.67 34.67 34.23 34.35 821
5/29/2012 34.93 35.13 34.66 34.99 586
5/25/2012 34.77 34.92 34.61 34.67 554
5/24/2012 35.17 35.17 34.54 34.77 805
5/23/2012 34.52 35.21 34.35 35.13 1110
5/22/2012 34.82 35.06 34.58 34.82 1563
5/21/2012 33.95 34.84 33.72 34.80 1381
5/18/2012 34.53 34.69 33.85 33.92 2696
5/17/2012 35.03 35.13 34.24 34.25 2520
5/16/2012 35.24 35.49 34.91 35.02 1232
5/15/2012 35.11 35.53 34.98 35.06 1000
5/14/2012 35.17 35.31 34.97 34.98 845
5/11/2012 35.17 35.72 35.17 35.48 630
5/10/2012 35.97 35.97 35.20 35.34 1401
5/9/2012 35.26 35.88 35.13 35.74 3061
5/8/2012 35.58 35.70 34.85 35.59 2530
5/7/2012 35.57 36.05 35.57 35.80 990
5/4/2012 36.19 36.19 35.73 35.78 527
5/3/2012 36.87 36.87 36.30 36.44 1588
5/2/2012 36.67 37.01 36.53 36.98 890
5/1/2012 36.74 37.31 36.68 36.82 4506
4/30/2012 36.87 36.98 36.68 36.81 530
4/27/2012 36.66 37.11 36.53 36.96 659
4/26/2012 36.07 36.46 36.07 36.30 565
4/25/2012 35.68 36.05 35.68 36.03 1710
4/24/2012 35.57 35.64 35.17 35.46 830
4/23/2012 35.85 35.85 35.24 35.72 771
4/20/2012 36.53 36.67 36.21 36.22 413
4/19/2012 36.41 37.09 36.20 36.31 753
4/18/2012 36.20 36.51 36.16 36.33 779
4/17/2012 35.89 36.45 35.89 36.28 932
4/16/2012 36.37 36.37 35.50 35.63 2791
4/13/2012 36.44 36.50 36.12 36.16 663
4/12/2012 36.08 36.64 35.99 36.60 1624
4/11/2012 35.91 36.18 35.81 35.95 2094
4/10/2012 36.22 36.38 35.50 35.55 4821
4/9/2012 36.05 36.36 35.93 36.22 650
4/5/2012 36.37 36.62 36.37 36.51 474
4/4/2012 36.82 36.82 36.26 36.47 1448
4/3/2012 37.21 37.34 36.99 37.12 670
4/2/2012 36.99 37.33 36.78 37.22 746
3/30/2012 37.52 37.52 36.97 37.10 403
3/29/2012 37.14 37.37 36.87 37.34 776
3/28/2012 37.73 37.82 37.10 37.30 665
3/27/2012 37.90 38.01 37.66 37.68 626
3/26/2012 37.38 37.88 37.29 37.88 697
3/23/2012 36.99 37.13 36.73 37.10 391
3/22/2012 36.77 36.99 36.68 36.89 652
3/21/2012 36.77 37.21 36.77 37.00 912
3/20/2012 36.61 36.88 36.39 36.76 691
3/19/2012 36.56 37.06 36.50 36.87 852
3/16/2012 36.43 36.62 36.31 36.55 410
3/15/2012 36.06 36.42 36.03 36.41 739
3/14/2012 36.32 36.32 35.88 36.05 1386
3/13/2012 35.91 36.37 35.78 36.37 1072
3/12/2012 35.75 35.94 35.54 35.71 1232
3/9/2012 35.60 35.96 35.60 35.79 762
Marketplace
Trading Center