$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
11/19/201461.5961.5960.8460.99190,596
11/18/201461.6162.0061.5661.60162,152
11/17/201462.0562.2261.2761.53145,027
11/14/201461.2862.2461.2862.20127,862
11/13/201461.7562.0261.1661.33167,742
11/12/201461.2361.6861.0261.60218,782
11/11/201461.0061.3560.8361.34203,399
11/10/201460.4360.9860.3060.95201,983
11/7/201460.3560.6160.1360.45246,662
11/6/201460.1360.4259.9060.37466,243
11/5/201461.2661.2660.0660.24281,937
11/4/201460.7461.0860.5061.05264,834
11/3/201461.3961.6961.0761.14239,682
10/31/201460.6661.0960.6361.04271,414
10/30/201458.9059.6858.6959.58289,990
10/29/201459.5359.5959.0259.15429,486
10/28/201458.9959.9658.8059.96209,717
10/27/201458.9059.1258.5759.03225,904
10/24/201458.6759.1158.4859.07206,315
10/23/201458.5659.4358.5058.99311,267
10/22/201458.9559.2158.0058.03492,225
10/21/201457.7458.7057.6658.61529,551
10/20/201456.4557.3156.3157.28397,691
10/17/201456.8557.1156.2656.55727,659
10/16/201455.1056.4354.4656.11421,030
10/15/201456.6357.0155.1056.80652,578
10/14/201456.8257.3256.2556.63509,527
10/13/201457.3757.8156.1456.35531,170
10/10/201459.0659.5157.4057.41434,357
10/9/201460.3760.4459.3059.36342,403
10/8/201459.6260.6658.7960.54237,287
10/7/201460.2860.6959.5759.61211,764
10/6/201461.0961.3860.4860.67155,453
10/3/201460.6661.2060.4960.96480,446
10/2/201459.7560.2859.1360.13315,475
10/1/201460.7660.9059.5059.77528,488
9/30/201461.0561.2060.5760.90511,043
9/29/201460.1460.7960.0660.70171,022
9/26/201460.1560.7360.1260.65125,337
9/25/201461.0761.1559.9359.95241,262
9/24/201460.6261.2760.3361.17175,630
9/23/201460.3560.8760.2260.50104,586
9/22/201461.4261.4260.2160.62157,196
9/19/201462.0662.1861.1861.76179,258
9/18/201461.5861.8561.5361.78156,024
9/17/201461.5461.8561.1861.36192,348
9/16/201461.0061.7660.8361.70840,393
9/15/201462.7262.7760.7961.25287,928
9/12/201462.7463.0362.4962.69192,129
9/11/201462.2462.6462.0962.59221,098
9/10/201462.0462.5461.7762.50142,518
9/9/201463.1363.2261.8962.03344,424
9/8/201462.5863.1662.5863.14183,961
9/5/201462.3762.6362.0362.63105,813
9/4/201462.5962.9662.2562.40186,871
9/3/201462.9763.0062.1262.28289,797
9/2/201462.2262.6562.1662.64186,045
8/29/201461.8662.2261.6562.08153,594
8/28/201461.7261.9461.5061.70979,777
8/27/201462.5562.6062.0062.06143,456
8/26/201462.1262.5761.8562.50183,633
8/25/201462.4062.4061.8262.01236,671
8/22/201461.6762.1761.4162.0595,019
8/21/201461.4661.6461.1661.60137,725
8/20/201461.3861.5061.1861.42107,331
8/19/201461.4261.5861.3861.52175,704
8/18/201460.9261.3760.9261.25227,502
8/15/201460.8560.9560.0960.561,057,370
8/14/201460.4960.7160.3460.71240,007
8/13/201460.0760.5860.0660.40334,195
8/12/201459.9860.1059.4659.76267,639
8/11/201459.6860.1759.6060.03215,242
8/8/201459.2759.5358.9559.46124,510
8/7/201459.3959.6858.9359.16150,336
8/6/201458.6459.6558.5959.22192,433
8/5/201459.3759.7158.8459.18168,722
8/4/201458.9059.8858.7659.68164,741
8/1/201458.9159.3958.1658.70381,723
7/31/201459.7960.0158.8358.94332,319
7/30/201459.8160.3659.8160.28171,029
7/29/201459.4559.6459.2259.38138,379
7/28/201459.4359.5058.7959.28292,011
7/25/201459.3459.5259.1459.36237,725
7/24/201460.0060.4259.7760.19269,956
7/23/201459.2159.6259.2159.60256,550
7/22/201459.2059.5859.0859.36470,361
7/21/201458.8559.2358.6859.08225,975
7/18/201458.3458.9658.1858.93190,023
7/17/201458.3958.7757.7457.90498,992
7/16/201459.1959.1958.5058.62373,858
7/15/201459.3859.4558.4358.952,221,930
7/14/201459.1159.5958.9159.37190,628
7/11/201458.5558.9058.3158.77158,090
7/10/201457.4958.5757.3258.21233,544
7/9/201458.2758.6658.0158.62360,762
7/8/201459.8259.8257.6658.04484,390
7/7/201460.6260.6259.8159.82208,269
7/3/201460.5760.7160.3560.6982,511
7/2/201460.6260.8160.2460.31248,716
7/1/201459.9260.5859.8060.48223,585
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center