$61.51 +0.51 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Dec. 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
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
7/12/201137.2037.2036.7536.80675,557
7/11/201137.5037.8437.0037.10195,982
7/8/201137.7037.9837.4237.98204,809
7/7/201137.8538.2537.8538.10380,906
7/6/201137.3737.6237.1637.57458,445
7/5/201136.9137.4036.8137.34153,619
7/1/201136.2336.8036.1136.80196,578
6/30/201135.9936.3135.9936.24179,319
6/29/201135.8035.9035.4335.86156,582
6/28/201135.2435.6335.0935.5980,915
6/27/201134.5335.1834.5035.0894,583
6/24/201134.8435.0334.4634.5760,751
6/23/201134.4034.9534.1334.95118,259
6/22/201134.9135.1134.7134.7199,644
6/21/201134.1135.0834.1035.05224,801
6/20/201133.7334.1933.7334.02164,566
6/17/201134.2434.3133.7533.87296,284
6/16/201134.1334.3833.5833.96139,305
6/15/201134.5034.7434.0934.13188,385
6/14/201134.6234.9134.6234.78418,336
6/13/201134.5834.7034.2034.34253,624
6/10/201134.9435.0434.5034.57175,046
6/9/201135.0035.2634.8535.07105,151
6/8/201135.0335.1634.7734.95436,602
6/7/201135.1235.4735.0135.13232,772
6/6/201135.5335.6634.9335.00205,778
6/3/201135.7136.0935.5635.63100,692
6/2/201136.0336.3735.9836.2699,167
6/1/201136.8636.9435.9635.98586,127
5/31/201136.6836.9236.4536.9284,621
5/27/201136.4336.5836.3136.3258,188
5/26/201135.8136.3835.8136.3067,838
5/25/201135.5736.0635.4735.94123,895
5/24/201136.0236.0635.6435.6897,416
5/23/201136.1836.1835.8635.92184,159
5/20/201136.5636.9236.5536.7097,457
Trading Center