FIRST TRUST DOW JONES INTERNET $46.65

down -0.12


21/5/2013 04:21 PM  |  NYSEARCA : FDN  |  Industries :
Type:

FDN historical data

Date Open High Low Close Volume
12/29/2010 34.73 34.73 34.55 34.65 1734
12/28/2010 34.84 34.84 34.50 34.59 1057
12/27/2010 34.77 34.77 34.38 34.68 1690
12/23/2010 35.04 35.04 34.70 34.80 2249
12/22/2010 35.16 35.22 34.93 34.99 1717
12/21/2010 34.93 35.11 34.80 35.08 3431
12/20/2010 35.01 35.02 34.49 34.77 1763
12/17/2010 34.90 34.92 34.62 34.80 3054
12/16/2010 34.37 34.75 34.30 34.74 2425
12/15/2010 34.58 34.78 34.25 34.37 1822
12/14/2010 34.89 34.91 34.42 34.51 2440
12/13/2010 35.28 35.28 34.77 34.77 1976
12/10/2010 35.02 35.14 34.85 35.08 1964
12/9/2010 35.19 35.19 34.74 34.92 2424
12/8/2010 34.99 34.99 34.64 34.92 2455
12/7/2010 35.06 35.29 34.69 34.74 2998
12/6/2010 34.44 34.59 34.29 34.51 2059
12/3/2010 34.16 34.31 33.96 34.29 3844
12/2/2010 34.05 34.25 33.93 34.17 3573
12/1/2010 33.91 34.17 33.85 33.94 3867
11/30/2010 33.56 33.56 33.15 33.29 2476
11/29/2010 33.91 33.96 33.39 33.80 2960
11/26/2010 33.89 34.00 33.72 33.93 1172
11/24/2010 33.31 33.99 33.31 33.99 2128
11/23/2010 33.30 33.30 32.80 33.10 1757
11/22/2010 33.22 33.62 33.06 33.62 1963
11/19/2010 33.11 33.23 32.93 33.19 2282
11/18/2010 32.67 33.15 32.65 32.96 2360
11/17/2010 32.09 32.37 32.07 32.26 2129
11/16/2010 32.53 32.60 32.00 32.08 3959
11/15/2010 33.26 33.26 32.64 32.71 3774
11/12/2010 33.46 33.56 32.94 33.09 1640
11/11/2010 33.53 33.70 33.20 33.63 1215
11/10/2010 33.80 33.89 33.37 33.87 1072
11/9/2010 34.06 34.09 33.51 33.65 2663
11/8/2010 33.77 33.83 33.50 33.78 1587
11/5/2010 33.53 33.68 33.38 33.65 2300
11/4/2010 33.46 33.60 33.29 33.41 2204
11/3/2010 33.01 33.12 32.64 33.11 3502
11/2/2010 32.84 32.96 32.70 32.91 1668
11/1/2010 32.79 32.79 32.24 32.36 2600
10/29/2010 32.45 32.79 32.44 32.69 1391
10/28/2010 32.74 32.74 32.19 32.45 1670
10/27/2010 32.22 32.51 32.07 32.51 1894
10/26/2010 31.89 32.27 31.72 32.22 1734
10/25/2010 31.77 32.13 31.77 31.98 1519
10/22/2010 31.21 31.70 31.14 31.68 1519
10/21/2010 31.29 31.51 30.98 31.22 2850
10/20/2010 30.67 31.00 30.61 30.84 1238
10/19/2010 30.73 30.82 30.20 30.47 2049
10/18/2010 31.17 31.17 30.94 31.08 2192
10/15/2010 31.10 31.17 30.72 31.09 2839
10/14/2010 30.65 30.65 30.25 30.44 2149
10/13/2010 30.29 30.56 30.20 30.38 3021
10/12/2010 29.75 30.10 29.49 30.03 2517
10/11/2010 30.07 30.12 29.75 29.79 2487
10/8/2010 29.75 30.04 29.49 29.94 1507
10/7/2010 29.93 29.93 29.50 29.76 1442
10/6/2010 30.52 30.52 29.50 29.66 5046
10/5/2010 29.98 30.60 29.98 30.49 2437
10/4/2010 29.86 29.98 29.44 29.75 1540
10/1/2010 30.27 30.27 29.74 29.92 2834
9/30/2010 30.53 30.62 29.82 30.10 3014
9/29/2010 30.34 30.43 30.10 30.26 2494
9/28/2010 30.36 30.36 29.72 30.31 2749
9/27/2010 30.35 30.44 30.14 30.24 3693
9/24/2010 29.99 30.30 29.88 30.30 5228
9/23/2010 29.40 29.86 29.30 29.48 6680
9/22/2010 29.69 29.69 29.33 29.48 9676
9/21/2010 29.75 29.96 29.56 29.68 18290
9/20/2010 29.16 29.76 29.05 29.71 993
9/17/2010 29.04 29.05 28.68 28.97 1742
9/16/2010 28.86 28.86 28.63 28.80 2278
9/15/2010 28.65 28.82 28.44 28.78 1610
9/14/2010 28.61 28.80 28.50 28.65 1514
9/13/2010 28.38 28.72 28.37 28.67 947
9/10/2010 28.15 28.21 27.88 28.09 575
9/9/2010 28.32 28.34 27.91 28.04 815
9/8/2010 27.77 28.13 27.77 28.09 1261
9/7/2010 27.95 27.99 27.63 27.66 986
9/3/2010 28.01 28.14 27.87 28.05 2553
9/2/2010 27.23 27.72 27.23 27.69 1064
9/1/2010 26.63 27.23 26.63 27.23 1954
8/31/2010 26.17 26.40 25.99 26.26 581
8/30/2010 26.65 26.74 26.31 26.31 583
8/27/2010 26.37 26.77 25.90 26.74 1108
8/26/2010 26.45 26.55 26.17 26.18 922
8/25/2010 25.88 26.41 25.86 26.33 1481
8/24/2010 26.22 26.33 25.93 26.11 1788
8/23/2010 26.85 26.96 26.54 26.58 1021
8/20/2010 26.38 26.82 26.38 26.82 802
8/19/2010 26.50 26.68 26.27 26.44 935
8/18/2010 26.63 26.81 26.45 26.64 540
8/17/2010 26.42 26.86 26.42 26.65 958
8/16/2010 26.01 26.44 25.99 26.25 773
8/13/2010 26.18 26.31 26.13 26.18 758
8/12/2010 25.91 26.36 25.80 26.32 1941
8/11/2010 26.63 26.63 26.27 26.38 1410
8/10/2010 27.02 27.29 26.75 27.13 754
8/9/2010 26.94 27.24 26.94 27.18 1561
Marketplace
Trading Center