$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
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
7/21/201573.1273.4172.8073.11460,208
7/20/201572.8773.2572.4172.971,021,340
7/17/201572.0872.7871.8872.69827,931
7/16/201569.7470.7569.7470.70427,217
7/15/201569.5869.8268.8769.05471,833
7/14/201569.1869.7969.0769.54229,628
7/13/201568.0869.0468.0868.99495,173
7/10/201567.2867.7267.1267.60195,910
7/9/201567.1067.3166.5966.62448,579
7/8/201566.6466.8766.0166.11593,405
7/7/201567.1967.3265.7667.22316,384
7/6/201567.0067.5666.8267.14315,426
7/2/201567.6267.6467.1167.48206,827
7/1/201567.8368.0067.2267.47296,469
6/30/201567.1067.4866.8767.20188,273
6/29/201567.6667.7566.4366.53276,850
6/26/201568.9268.9268.0068.34180,888
6/25/201568.9769.0668.5868.76289,871
6/24/201569.2069.3368.6368.75252,671
6/23/201568.9069.2568.6569.22149,034
6/22/201568.7268.8968.5968.74293,683
6/19/201568.6868.7868.2268.24121,285
6/18/201567.9068.6967.9068.60328,523
6/17/201567.5868.0467.4367.79193,794
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center