$71.45 +1.39 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Jun. 29, 2016 | 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
4/17/201566.4766.4965.4565.72199,118
4/16/201566.4667.1566.3867.05652,874
4/15/201566.2766.4265.9566.28468,930
4/14/201566.2866.4365.5966.15318,368
4/13/201566.3766.8466.2166.27186,326
4/10/201566.1666.2766.0366.25198,838
4/9/201565.8666.0565.3765.98217,049
4/8/201565.3465.9665.2965.89163,142
4/7/201565.0765.7265.0765.17265,800
4/6/201564.2265.2364.0665.03320,643
4/2/201564.4764.7464.3364.59199,914
4/1/201564.9665.0564.1164.44596,977
3/31/201565.0565.5464.9164.92192,656
3/30/201565.2965.5764.8365.31177,819
3/27/201564.7265.1364.6164.97163,505
3/26/201564.5065.0364.3164.76200,220
3/25/201566.5766.5764.9164.93444,371
3/24/201566.1666.6166.1666.35273,448
3/23/201566.1566.5466.0066.22175,833
3/20/201566.3866.4966.1466.14205,420
3/19/201565.8266.1065.7166.00264,978
3/18/201565.0766.0264.9365.89227,132
3/17/201564.8765.3964.8365.29209,892
3/16/201564.8865.1764.5065.10226,360
3/13/201565.2065.4064.4364.74221,604
3/11/201564.5664.9964.3664.49239,051
3/10/201565.2365.2364.4164.53349,617
3/9/201565.7765.8865.4965.78232,845
3/6/201566.2366.6465.6265.75224,919
3/5/201566.1266.5965.9666.42285,849
3/4/201566.0666.2865.6266.01404,876
3/3/201566.5466.5866.0766.31336,080
3/2/201566.0866.8065.9566.76466,047
2/27/201566.7066.9366.0866.13264,416
2/26/201566.5367.1166.4866.78206,879
2/25/201565.5866.3465.5666.17219,806
2/24/201565.4165.6465.2265.47210,201
2/23/201566.0266.0265.2865.45248,693
2/20/201565.6366.1365.3566.03454,219
2/19/201564.8065.7264.7765.68228,227
2/18/201564.3364.7964.2764.66235,116
2/17/201564.4464.6564.3364.43232,811
2/13/201563.8364.6063.8364.55328,676
2/12/201563.1263.8263.0563.62346,809
2/11/201562.3562.6962.2962.521,646,040
2/10/201561.9462.4461.7362.35257,766
2/9/201561.7361.9561.4761.70262,498
2/6/201562.0662.5261.8461.99382,341
2/5/201561.6761.9461.5861.91426,037
2/4/201561.3761.7361.2061.32460,139
2/3/201560.5361.5760.5361.491,587,690
2/2/201560.1160.3959.1160.39240,151
1/30/201560.2260.7459.8460.13348,391
1/29/201559.4759.9658.6159.89425,235
1/28/201560.9360.9959.5059.53476,053
1/27/201560.8761.0059.9760.37323,537
1/26/201561.3961.6061.0661.501,079,490
1/23/201561.0061.7760.8961.451,056,820
1/22/201559.9461.0659.4560.93335,862
1/21/201558.9259.8558.6859.54243,841
1/20/201558.6358.8057.9858.65626,071
1/16/201557.4258.4557.4258.43300,251
1/15/201559.1659.2757.5357.55246,961
1/14/201558.9059.2958.3959.00295,141
1/13/201559.8360.5958.8559.44407,121
1/12/201560.1760.1759.0859.37350,342
1/9/201560.6960.7159.8560.08277,692
1/8/201559.7460.6059.5060.59254,525
1/6/201560.1260.2458.6759.26440,583
1/5/201560.8560.8659.7760.06283,539
1/2/201561.6561.8060.7961.25269,163
12/31/201461.8262.0161.2761.32141,024
12/30/201461.7962.1561.5261.69245,498
12/29/201462.2662.4562.0362.04162,192
12/26/201462.2662.6162.2462.4494,142
12/24/201462.2962.4362.1062.2049,332
12/23/201462.4662.5562.1162.16499,875
12/22/201461.7162.2661.6262.25273,432
12/19/201461.0661.6461.0361.51179,266
12/18/201460.6561.0060.5361.00404,684
12/17/201458.3759.7958.3759.60291,213
12/16/201458.9059.5158.1458.17744,597
12/15/201460.1660.4259.1659.22302,359
12/12/201459.7660.3759.7559.77228,717
12/11/201460.0661.0460.0560.29274,576
12/10/201460.7661.0659.8159.83340,688
12/9/201459.5860.9559.3460.90185,530
12/8/201461.2161.4360.0960.38215,559
12/5/201461.5261.5961.2661.41215,141
12/4/201461.0961.4760.9561.38140,031
12/3/201461.1661.3060.7661.16197,770
12/2/201461.0661.2260.7661.22226,383
12/1/201461.8961.8960.8560.89158,333
11/28/201461.9262.3661.9262.1598,730
11/26/201461.6662.0961.6262.05187,128
11/25/201461.5261.7661.2361.73179,871
11/24/201461.2361.5661.1561.55231,909
11/21/201461.7961.8261.0761.17179,165
11/20/201460.5761.3360.5061.14243,669
11/19/201461.5961.5960.8460.99190,596
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center