$70.65 -3.20 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Jun. 24, 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
1/28/201458.9359.9858.9359.93460,800
1/27/201460.1360.1458.3158.791,115,380
1/24/201460.8260.8859.9259.92342,469
1/23/201461.3561.3860.6761.19451,382
1/22/201461.3561.3860.9061.32555,265
1/21/201461.0561.2260.6461.22302,275
1/17/201461.0861.1960.5460.71352,855
1/16/201460.7561.2260.6161.07349,000
1/15/201460.5160.8760.3660.78314,230
1/14/201459.2560.3359.2560.29257,397
1/13/201460.1360.4358.9459.18341,335
1/10/201459.9660.0959.5060.09215,196
1/9/201460.5860.5859.6359.88273,641
1/8/201460.2560.5260.0560.26396,108
1/7/201459.3460.2359.3260.10248,192
1/6/201459.3859.3958.7759.17276,625
1/3/201459.4059.5759.1159.30286,477
1/2/201459.7860.8759.0059.30481,987
12/31/201359.4259.8859.3459.86181,550
12/30/201359.4859.4959.0159.26224,272
12/27/201360.5460.5459.4559.50339,329
12/26/201360.1560.1659.8359.98227,136
12/24/201360.0360.1059.7660.00123,181
12/23/201359.7160.0159.4560.01417,475
12/20/201358.6059.2958.6059.28391,566
12/19/201358.3058.6158.1958.56676,281
12/18/201357.6558.3657.0358.31529,114
12/17/201357.5557.7457.2757.57284,027
12/16/201357.0857.5256.9157.45285,593
12/13/201356.7857.0956.7256.83235,584
12/12/201356.5656.8856.4056.64156,035
12/11/201357.4157.4356.3856.47222,778
12/10/201356.8657.5256.8057.34195,703
12/9/201356.8956.9756.5656.87252,319
12/6/201356.9057.0556.4256.69174,280
12/5/201356.0756.5855.9356.4474,542
12/4/201355.6556.3055.4856.18150,919
12/3/201355.9456.0355.5555.78148,869
12/2/201356.7056.7055.9956.09211,654
11/29/201356.4456.6656.3156.5097,182
11/27/201356.0356.2555.8956.21231,999
11/26/201355.4655.9655.0455.83175,126
11/25/201355.8355.8754.9955.41227,367
11/22/201355.6555.8155.5355.65129,158
11/21/201355.2555.7155.2555.63146,927
11/20/201355.3655.6154.6954.91166,289
11/19/201355.5055.5754.7754.94223,595
11/18/201356.5156.6055.3455.50306,740
11/15/201356.3356.5256.2156.36192,551
11/14/201355.8856.2455.6956.11375,730
11/13/201354.6655.7854.5555.78165,118
11/12/201354.8155.1554.5354.87362,651
11/11/201354.6254.9754.3754.94323,466
11/8/201353.9254.6953.8754.66212,952
11/7/201355.1155.2353.6253.67295,214
11/6/201355.3055.3354.6854.86177,991
11/5/201354.8355.1054.5055.01160,415
11/4/201354.6754.9354.4054.92228,077
11/1/201354.6055.0454.3654.56250,599
10/31/201354.3155.0154.1154.601,770,650
10/30/201355.2555.2654.1654.29260,118
10/29/201354.9855.3354.6655.33155,939
10/28/201355.0355.2054.4454.75298,299
10/25/201355.5155.7554.8455.11268,020
10/24/201354.9355.1154.6755.09362,253
10/23/201355.0255.0254.4254.85861,471
10/22/201356.1356.2454.8255.30522,980
10/21/201355.8655.8755.4455.68533,264
10/18/201354.8555.4654.6855.40410,847
10/17/201353.5553.7453.2753.65323,986
10/16/201353.3653.7953.3653.78496,136
10/15/201353.4453.6452.8553.01428,937
10/14/201352.6953.4652.4753.38317,619
10/11/201352.6353.2452.5553.10324,892
10/10/201351.8452.7351.8152.60501,615
10/9/201351.7351.7450.4751.211,235,870
10/8/201353.5053.5051.3951.60976,061
10/7/201353.9954.1953.4653.47270,660
10/4/201353.7954.5053.7654.41270,330
10/3/201354.8054.9853.3953.76319,591
10/2/201354.4054.8854.3054.78403,763
10/1/201354.2454.6853.7854.65434,146
9/30/201353.5053.9753.0953.77248,729
9/27/201354.0054.2053.8554.03357,597
9/26/201353.7554.4953.7554.32370,140
9/25/201353.8053.9453.4553.55157,170
9/24/201353.3354.0453.2653.641,067,100
9/23/201354.0454.0452.8553.26227,130
9/20/201354.1254.2953.7954.00213,877
9/19/201353.7953.9553.5053.84240,162
9/18/201353.0053.6452.8453.58432,134
9/17/201352.5952.9852.4052.98263,438
9/16/201353.1653.3752.2952.36213,693
9/13/201352.8652.9652.2952.68244,523
9/12/201352.9553.1852.7152.80244,192
9/11/201352.5752.9552.3852.95280,071
9/10/201352.3952.6152.2552.61413,733
9/9/201351.5352.1151.4652.00292,378
9/6/201351.3751.6950.8051.39374,987
9/5/201350.8951.2850.8051.16344,326
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center