$61.76 -0.02 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Sep. 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
12/1/201132.2532.6832.2332.4269,798
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
10/31/201133.8333.9733.4933.49135,491
10/28/201133.6034.4233.6034.36188,711
10/27/201133.7534.2433.4533.84295,093
10/26/201132.8832.9231.9332.61321,396
10/25/201133.5433.6432.7232.82476,945
10/24/201133.1934.0533.0333.98693,157
10/21/201132.6932.9632.5532.922,336,200
10/20/201131.8032.3731.5732.29114,734
10/19/201132.9632.9632.0532.17113,038
10/18/201132.4233.1031.7932.9680,636
10/17/201133.0033.0032.2932.4288,174
10/14/201133.0633.2132.6733.17199,354
10/13/201132.0732.5731.9532.44160,623
10/12/201132.1632.5032.1132.12231,563
10/11/201131.4731.9831.1831.86245,909
10/10/201131.1031.6631.0731.55172,622
10/7/201130.9731.0230.2830.49160,927
10/6/201130.0230.8629.8830.83168,743
10/5/201129.1030.2728.8430.10254,540
10/4/201127.8129.2427.6229.21979,414
10/3/201129.1829.5828.1828.18403,241
9/30/201129.8430.2129.3329.33181,901
9/29/201131.1331.2729.5930.28171,266
9/28/201131.6531.7530.6430.65166,544
9/27/201131.5432.0731.3031.49158,264
9/26/201130.7531.0730.0331.01114,869
9/23/201129.8930.6029.8130.58313,552
9/22/201130.2630.5929.5830.07271,692
9/21/201131.7232.0731.1231.1276,386
9/20/201132.4832.5531.7231.7778,317
9/19/201132.3732.6331.7932.36393,047
9/16/201132.5232.7832.3432.77120,075
9/15/201132.2532.4631.8932.3182,651
9/14/201131.6032.4831.2932.04115,427
9/13/201131.2331.6031.0531.4540,480
9/12/201130.3831.1530.3831.1366,975
9/9/201131.4831.5730.5730.8475,950
9/8/201131.8832.2731.6531.84155,943
9/7/201131.4131.9931.4131.9774,404
9/6/201130.2231.0329.9730.98315,578
9/2/201131.3231.3830.7030.97133,358
9/1/201132.5132.8031.8631.90216,504
8/31/201132.5032.8932.1232.43228,910
8/30/201131.7932.4531.4932.26236,372
8/29/201130.9331.9330.9331.90111,033
8/26/201129.6830.7129.3430.6164,825
8/25/201130.3930.7629.7529.8092,394
8/24/201130.0930.5629.8230.33162,101
8/23/201128.7230.2128.5830.15215,737
8/22/201129.0829.2828.4128.51550,432
8/19/201128.9029.9028.4728.51461,781
8/18/201130.5330.5328.9729.24437,926
8/17/201131.7632.0531.0331.32168,723
8/16/201132.1432.2031.2731.70992,085
8/15/201132.0532.4731.7932.44250,684
8/12/201131.9132.1231.5431.95171,908
8/11/201130.6232.0430.3831.68229,235
8/10/201130.9731.3630.2830.30367,401
8/9/201130.4331.7029.6031.68809,494
8/8/201131.2131.7229.9430.091,044,890
8/5/201133.0233.2031.4232.361,066,860
8/4/201134.0234.1232.6132.611,164,870
8/3/201134.2434.6033.3734.583,251,840
8/2/201135.0535.3134.1134.13738,728
8/1/201135.9136.0134.8035.21264,313
7/29/201135.1735.7734.9535.46313,213
7/28/201135.7636.0035.5135.62205,613
7/27/201136.8236.8435.8735.98161,562
7/26/201137.0037.1736.7737.06143,197
7/25/201137.0137.3236.8337.03138,308
7/22/201136.7537.2836.7537.15251,493
7/21/201136.9237.1836.6336.70107,452
7/20/201137.4137.4136.6536.79171,615
7/19/201136.5037.2636.5037.18123,486
7/18/201136.5636.5635.8336.24240,250
7/15/201136.8936.9236.4836.80104,848
7/14/201137.0237.0336.0036.11139,468
7/13/201137.0637.3536.8236.89160,892
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center