$60.50 -0.12 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Sep. 23, 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
9/19/201238.3938.5938.2638.5276,083
9/18/201238.2138.4538.2138.3052,390
9/17/201238.6838.6838.3138.41121,562
9/14/201238.5639.0838.5638.70164,474
9/13/201237.9738.6637.9038.40111,066
9/12/201237.8137.9537.6837.8687,574
9/11/201237.6437.7737.5537.7092,524
9/10/201237.9237.9737.6737.69257,059
9/7/201237.7438.1537.7037.97348,041
9/6/201237.0037.8237.0037.71110,665
9/5/201236.7136.9336.6136.8033,147
9/4/201236.6136.8836.2936.7531,404
8/31/201236.7336.7736.3736.7151,240
8/30/201236.7436.7936.4136.4455,324
8/29/201236.7036.9736.6236.9043,125
8/28/201236.4136.6736.3036.6466,042
8/27/201236.4836.6136.3036.3751,307
8/24/201236.3736.6036.2036.5152,044
8/23/201236.5036.6136.2536.3965,777
8/22/201236.3336.6336.2636.5780,726
8/21/201236.4836.8136.2336.3452,236
8/20/201236.4836.4836.2536.4463,584
8/17/201236.4636.6136.3936.5623,698
8/16/201236.0236.5036.0236.4373,497
8/15/201235.6336.0335.6336.0192,055
8/14/201236.0136.0135.5635.6464,444
8/13/201235.8935.9535.5835.9168,521
8/10/201235.7235.8335.6135.7842,613
8/9/201235.7635.9935.7635.9144,169
8/8/201235.9136.0035.6635.69209,080
8/7/201235.9436.4435.9436.1849,117
8/6/201235.4235.9035.3235.7938,761
8/3/201235.1535.4435.0535.3355,736
8/2/201234.2834.8434.1534.42103,571
8/1/201235.2935.2934.6634.6946,650
7/31/201235.3835.4635.0835.0861,076
7/30/201235.6235.8035.1935.4169,962
7/27/201234.5735.7234.5735.6173,545
7/26/201234.3234.4534.0534.33160,056
7/25/201233.9134.1333.6533.70154,001
7/24/201234.7134.8233.9434.0973,530
7/23/201234.5634.8234.1334.7581,217
7/20/201235.3935.4535.1035.2556,708
7/19/201234.9835.6534.9835.4397,993
7/18/201234.1634.8534.1634.7448,318
7/17/201234.3634.4033.7434.2069,316
7/16/201234.3434.4634.1134.2154,336
7/13/201234.0634.5933.9934.45211,232
7/12/201233.9034.0633.4933.94127,086
7/11/201234.2834.4633.8534.1376,336
7/10/201235.0035.1334.1434.3260,195
7/9/201235.2235.2234.6934.7836,852
7/6/201235.6535.6534.9535.2783,631
7/5/201235.7836.1235.6735.8878,903
7/3/201235.5035.8535.5035.8433,434
7/2/201235.4435.5035.1435.43140,337
6/29/201234.8535.3034.7435.2992,377
6/28/201234.2434.3233.6634.05174,800
6/27/201234.5434.7634.4234.5362,473
6/26/201234.2334.5634.1034.4534,595
6/25/201234.3634.3633.9334.1137,681
6/22/201234.3334.7434.3034.7092,541
6/21/201235.0535.0634.1734.2196,873
6/20/201235.1335.2634.8035.0757,908
6/19/201235.0135.2934.9835.1659,178
6/18/201234.2735.0134.1534.8755,286
6/15/201233.9634.4933.8834.48164,499
6/14/201233.7833.9333.5933.8864,948
6/13/201234.1134.2433.6533.74116,278
6/12/201234.1234.2733.7734.20119,048
6/11/201234.9634.9634.0134.0179,357
6/8/201234.2334.6934.1334.6551,712
6/7/201234.9734.9734.3534.3966,897
6/6/201233.9434.5533.9434.54128,752
6/5/201233.4033.7633.4033.71539,142
6/4/201233.3133.6633.0433.551,373,090
6/1/201233.5933.7433.2233.32315,289
5/31/201234.3034.4033.8534.2454,828
5/30/201234.6734.6734.2334.3582,057
5/29/201234.9335.1334.6634.9958,596
5/25/201234.7734.9234.6134.6755,395
5/24/201235.1735.1734.5434.7780,461
5/23/201234.5235.2134.3535.13110,811
5/22/201234.8235.0634.5834.82156,263
5/21/201233.9534.8433.7234.80138,026
5/18/201234.5334.6933.8533.92269,566
5/17/201235.0335.1334.2434.25251,939
5/16/201235.2435.4934.9135.02123,146
5/15/201235.1135.5334.9835.0699,735
5/14/201235.1735.3134.9734.9884,415
5/11/201235.1735.7235.1735.4863,074
5/10/201235.9735.9735.2035.34140,078
5/9/201235.2635.8835.1335.74306,124
5/8/201235.5835.7034.8535.59252,943
5/7/201235.5736.0535.5735.8099,213
5/4/201236.1936.1935.7335.7852,681
5/3/201236.8736.8736.3036.44158,801
5/2/201236.6737.0136.5336.9889,183
5/1/201236.7437.3136.6836.82450,567
4/30/201236.8736.9836.6836.8152,841
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center