FT DJ Internet Shs Dow Jones Internet Index Fund $61.52

down 0.00


19/8/2014 04:00 PM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
3/26/201237.3837.8837.2937.8869,637
3/23/201236.9937.1336.7337.1039,016
3/22/201236.7736.9936.6836.8965,196
3/21/201236.7737.2136.7737.0091,145
3/20/201236.6136.8836.3936.7669,036
3/19/201236.5637.0636.5036.8785,128
3/16/201236.4336.6236.3136.5540,979
3/15/201236.0636.4236.0336.4173,885
3/14/201236.3236.3235.8836.05138,602
3/13/201235.9136.3735.7836.37107,120
3/12/201235.7535.9435.5435.71123,192
3/9/201235.6035.9635.6035.7976,158
3/8/201235.2935.5935.1735.5047,038
3/7/201234.7235.0934.7235.0492,984
3/6/201234.8034.8034.4234.59218,673
3/5/201235.3535.4435.0335.0954,682
3/2/201235.5735.8035.3635.4264,726
3/1/201235.3835.8235.1335.62278,897
2/29/201235.8835.8835.2935.29129,396
2/28/201235.7036.0235.6535.8486,277
2/27/201235.3935.8035.2535.63130,299
2/24/201235.4935.7735.4935.6172,190
2/23/201234.9535.3534.7935.3048,234
2/22/201235.2935.3134.9634.9786,281
2/21/201235.5035.7635.2135.37262,561
2/17/201235.7335.7335.3435.5549,484
2/16/201235.2835.6535.1635.6148,135
2/15/201235.6535.8835.2835.3897,406
2/14/201235.5235.7335.3135.5587,188
2/13/201235.4835.6835.4135.6073,311
2/10/201235.2935.4535.1835.2457,105
2/9/201235.4835.6435.2335.57161,970
2/8/201235.2635.4234.9535.25174,847
2/7/201235.0435.3034.9235.1371,926
2/6/201235.2535.2934.9835.16105,201
2/3/201234.7935.3634.7335.32112,522
2/2/201234.1634.4734.1634.4496,214
2/1/201233.7334.2033.4734.09224,356
1/31/201233.8533.8933.5033.7260,050
1/30/201233.6433.8033.4333.69104,818
1/27/201233.4233.9333.3433.88132,989
1/26/201233.8634.1333.3533.53186,416
1/25/201233.5933.6333.2433.56147,341
1/24/201233.2633.5733.1333.55189,345
1/23/201233.6733.8033.1833.40108,409
1/20/201233.7033.7833.6033.72129,950
1/19/201233.7834.1233.6734.09205,912
1/18/201232.8033.4332.6833.40163,695
1/17/201232.8633.0132.6432.7096,322
1/13/201232.6332.6732.2932.58188,972
1/12/201232.7832.8932.4932.82269,525
1/11/201232.5132.8332.5132.751,017,790
1/10/201232.7532.8532.3632.531,694,840
1/9/201232.6832.7832.2732.5548,273
1/6/201232.6732.8932.5132.66230,284
1/5/201232.3232.6632.0832.60124,449
1/4/201232.7532.7532.2232.44870,986
1/3/201232.7733.1332.6932.90649,617
12/30/201132.3332.4632.2732.30177,749
12/29/201132.2232.4932.0532.4087,034
12/28/201132.5932.7432.1032.15116,401
12/27/201132.4432.9032.3632.63479,988
12/23/201132.3032.5432.2532.5253,353
12/22/201132.0532.4632.0332.3469,323
12/21/201132.0532.1331.1531.74301,139
12/20/201131.6132.2331.6132.1691,206
12/19/201131.6731.7731.1131.16107,941
12/16/201131.4331.8631.4031.55110,298
12/15/201131.4531.5531.1331.28102,299
12/14/201131.6231.7130.7631.14824,309
12/13/201132.6132.7631.6631.801,138,580
12/12/201132.6432.6432.1632.461,109,960
12/9/201132.1933.0532.1932.9693,568
12/8/201132.6832.8632.1332.1790,844
12/7/201132.9333.0232.4432.85131,766
12/6/201133.2533.3632.8933.01113,112
12/5/201133.0133.5333.0133.2472,380
12/2/201132.7632.8932.5032.5169,458
12/1/201132.2532.6832.2332.4269,798
11/30/201131.9932.3331.9932.33150,235
11/29/201131.3631.5030.9831.13323,735
11/28/201130.8431.4330.8031.361,009,460
11/25/201130.2130.5429.9730.0297,609
11/23/201130.8030.9630.3130.38186,394
11/22/201131.1231.4430.8131.09119,194
11/21/201131.5431.5430.7631.24227,969
11/18/201132.4832.4831.9231.99110,596
11/17/201133.3133.3132.1732.43180,117
11/16/201133.7234.0333.3033.37102,793
11/15/201133.5934.1433.3934.04119,736
11/14/201133.8334.0733.6333.75105,762
11/11/201133.4133.9933.4133.8779,150
11/10/201133.5833.5832.9033.1685,183
11/9/201133.8033.9433.1533.24126,319
11/8/201134.2634.6233.9734.59146,098
11/7/201133.7733.9533.2633.95420,167
11/4/201133.6433.9433.2333.8481,441
11/3/201133.2833.9632.7133.93132,399
11/2/201132.9733.2132.6133.07122,312
11/1/201132.5432.9132.2632.50175,462
Trading Center