$59.07 +0.08 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 24, 2014 | 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
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center