$84.50 0.00 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Jan. 20, 2017 | 04:00 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
4/5/201668.0968.4067.8467.981,397,860
4/4/201668.7368.8868.2268.48237,547
4/1/201667.8168.8067.7968.76440,302
3/31/201668.2768.6768.0568.29228,387
3/30/201668.5068.9468.2068.34774,577
3/29/201666.6768.1966.3868.06521,638
3/28/201667.1467.1466.5366.78713,750
3/24/201666.5267.0066.2166.99450,926
3/23/201667.6567.7666.7666.92278,693
3/22/201667.2867.9767.2867.70505,007
3/21/201667.3367.9267.2967.85246,450
3/18/201667.6367.6367.0667.42318,602
3/17/201667.2467.6966.9567.35412,044
3/16/201666.5567.5066.4767.29463,079
3/15/201667.0167.0166.4666.83249,605
3/14/201666.9967.5466.9867.38301,720
3/11/201666.4267.2566.3167.20316,561
3/10/201666.7566.9764.9465.83330,629
3/9/201666.3766.4865.6666.41261,035
3/8/201666.7267.0465.9866.07485,518
3/7/201667.6367.9066.5767.14458,815
3/4/201667.8068.5967.4967.88538,901
3/3/201667.4467.8067.1467.80787,062
3/2/201667.1967.6167.0067.61658,721
3/1/201665.9167.3565.7067.35413,423
2/29/201665.5266.3465.3365.33352,586
2/26/201665.4565.7865.2165.59946,935
2/25/201664.4864.9863.8564.97454,096
2/24/201662.6564.1361.9164.031,276,180
2/23/201664.1864.3863.2663.451,393,060
2/22/201663.8164.7163.7664.521,167,030
2/19/201662.3763.4762.0463.201,155,080
2/18/201663.6063.6962.5962.71852,287
2/17/201661.8563.4061.6963.321,092,600
2/16/201660.5861.4460.3961.41797,922
2/12/201659.5159.9859.0959.662,716,820
2/11/201657.5859.2957.3958.841,360,560
2/10/201658.2759.7258.0558.211,201,960
2/9/201656.9959.2056.6057.332,333,350
2/8/201658.5858.7456.7357.903,034,930
2/5/201663.2163.2159.7460.001,855,280
2/4/201664.0064.8563.2864.63982,799
2/3/201665.5565.5562.8364.271,438,100
2/2/201666.8166.9164.7665.12775,237
2/1/201665.9467.0965.7966.851,095,160
1/29/201664.8566.1664.8566.07484,387
1/28/201665.8365.8664.1665.38784,923
1/27/201665.3165.6263.6963.97878,501
1/26/201665.4265.8264.5765.62398,495
1/25/201666.0866.3665.0765.15801,072
1/22/201665.8866.4665.6466.28870,802
1/21/201664.7365.8663.7664.66612,365
1/20/201663.8765.2361.7964.553,085,840
1/19/201665.7266.0664.1364.942,566,260
1/15/201665.0165.7463.7364.945,720,080
1/14/201666.0167.6564.3867.101,433,700
1/13/201669.0169.1165.4865.82913,562
1/12/201668.8069.4267.7368.692,253,040
1/11/201668.6268.8166.9368.101,782,320
1/8/201669.7570.0468.0968.221,127,320
1/7/201670.2671.0468.6869.014,267,020
1/6/201670.9072.0770.7271.671,387,130
1/5/201672.7072.8771.7572.08536,532
1/4/201672.9772.9971.4772.331,467,720
12/31/201575.2575.4574.6174.61305,253
12/30/201576.1376.1975.4775.491,048,080
12/29/201575.5876.3675.5876.20427,846
12/28/201574.8975.2274.5275.21576,988
12/24/201575.0175.2974.9475.05135,257
12/23/201574.9775.1974.7475.08444,399
12/22/201574.4274.8173.9674.66345,286
12/21/201574.4374.4473.4174.02607,993
12/18/201575.1175.4373.8773.90689,414
12/17/201576.5276.6075.3275.32538,410
12/16/201575.3476.2674.7676.12974,869
12/15/201574.8875.3274.6374.76611,235
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center