$61.51 0.00 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Dec. 19, 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
12/20/201239.4739.6139.1539.5698,588
12/19/201239.7039.7939.5039.51190,000
12/18/201239.0339.7239.0339.61322,462
12/17/201238.4338.9738.4238.97150,476
12/14/201238.3438.5738.2838.37100,667
12/13/201238.5638.8238.3238.4346,467
12/12/201238.6138.8438.5138.56264,020
12/11/201238.2838.7137.6638.54160,750
12/10/201237.8738.0937.8037.91123,211
12/7/201238.1638.1637.7737.9344,263
12/6/201237.6538.1837.6538.0043,744
12/5/201237.7937.7937.3537.6277,764
12/4/201237.7137.8737.4037.79122,086
12/3/201238.0638.2437.7137.76257,984
11/30/201238.0738.1337.8538.10611,912
11/29/201237.9638.2537.8738.19114,127
11/28/201237.1937.8237.0037.7962,529
11/27/201237.3037.5237.0737.3048,093
11/26/201237.0237.3336.9637.3368,047
11/23/201236.8837.0336.8037.0222,227
11/21/201236.4836.8336.4836.8057,804
11/20/201236.2536.4836.1336.3434,551
11/19/201236.0736.3936.0636.2857,980
11/16/201235.4535.8535.2935.75115,132
11/15/201235.4835.5935.1535.43129,457
11/14/201235.9336.1135.4135.45108,041
11/13/201235.7836.1135.6435.8298,589
11/12/201235.8336.0935.6835.97114,965
11/9/201235.6936.1435.5035.7370,443
11/8/201236.3836.5235.8235.8554,579
11/7/201236.7336.7736.1136.3060,928
11/6/201236.9237.1036.8936.9437,358
11/5/201236.7236.8936.4836.8674,936
11/2/201237.4037.4036.7636.7632,585
11/1/201236.4036.8836.3536.8748,605
10/31/201236.3236.3835.9936.31138,965
10/26/201236.0736.5435.9036.4220,790
10/25/201236.4036.5335.9836.1090,330
10/24/201236.7936.9136.1436.1588,204
10/23/201236.1136.7136.0936.55215,239
10/22/201236.3336.5636.2136.45178,156
10/19/201237.0337.0336.2036.33128,251
10/18/201237.6637.8336.8637.06206,702
10/17/201237.6637.8137.4937.6554,194
10/16/201237.4137.7137.3837.6753,749
10/15/201237.2137.3236.8337.2956,510
10/12/201237.2637.4237.0437.11624,796
10/11/201237.5037.5737.1537.34182,593
10/10/201237.4337.5137.0537.1573,372
10/9/201238.2538.2537.4137.44108,895
10/8/201238.3138.4738.1538.3265,368
10/5/201238.9039.0338.3038.3866,843
10/4/201238.4438.7738.4038.7783,159
10/3/201238.1438.3837.9338.3760,742
10/2/201238.0838.1937.8238.0059,759
10/1/201238.1938.3137.8237.96109,006
9/28/201237.8638.1637.7037.9332,055
9/27/201237.6038.1437.6038.0752,467
9/26/201237.7237.7237.1737.47150,057
9/25/201238.3638.5037.7337.75105,174
9/24/201238.1638.3237.9838.1823,332
9/21/201238.6238.7138.3538.4234,903
9/20/201238.3338.3938.1438.3437,643
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center