$62.05 +0.32 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Nov. 26, 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
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
4/27/201236.6637.1136.5336.9665,843
4/26/201236.0736.4636.0736.3056,473
4/25/201235.6836.0535.6836.03170,957
4/24/201235.5735.6435.1735.4682,928
4/23/201235.8535.8535.2435.7277,005
4/20/201236.5336.6736.2136.2241,301
4/19/201236.4137.0936.2036.3175,301
4/18/201236.2036.5136.1636.3377,835
4/17/201235.8936.4535.8936.2893,202
4/16/201236.3736.3735.5035.63279,076
4/13/201236.4436.5036.1236.1666,296
4/12/201236.0836.6435.9936.60162,381
4/11/201235.9136.1835.8235.95209,344
4/10/201236.2236.3835.5035.55482,095
4/9/201236.0536.3635.9336.2264,982
4/5/201236.3736.6236.3736.5147,317
4/4/201236.8236.8236.2636.47144,728
4/3/201237.2137.3436.9937.1266,989
4/2/201236.9937.3336.7837.2274,596
3/30/201237.5237.5236.9737.1040,224
3/29/201237.1437.3736.8737.3477,542
3/28/201237.7337.8237.1037.3066,491
3/27/201237.9038.0137.6637.6862,506
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center