$81.39 +0.40 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Sep. 30, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center