FT DJ Internet Shs Dow Jones Internet Index Fund $62.06

down -0.44


27/8/2014 04:00 PM  |  NYSEARCA : FDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
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
5/19/201136.6036.7036.3236.5497,926
5/18/201135.7936.5135.7936.39206,288
5/17/201135.5735.8335.3035.79418,543
5/16/201136.6936.6935.5935.69244,901
5/13/201137.1937.2736.7536.8196,311
5/12/201136.9737.3236.6237.24302,260
5/11/201137.4237.5336.7637.02148,947
5/10/201137.2237.5337.2237.45239,693
5/9/201136.7037.1036.5437.01116,505
5/6/201136.8237.1636.5236.68129,310
5/5/201136.3237.0536.2836.51191,834
5/4/201136.9536.9536.2836.60220,801
5/3/201137.6537.6536.7436.98421,165
5/2/201137.8737.9737.4937.55232,894
4/29/201137.5837.7437.4937.70202,144
4/28/201137.3937.5437.1837.48230,150
4/27/201137.0337.5436.9937.49156,247
4/26/201137.2237.2236.8336.90673,848
4/25/201137.1337.1836.9737.13245,633
4/21/201136.8936.9436.5036.94220,403
4/20/201136.1936.6436.1936.64163,113
4/19/201135.8535.9335.6035.79120,238
4/18/201135.8735.8735.2935.77203,414
4/15/201135.9636.1935.7836.19313,307
4/14/201136.1836.3735.8636.33189,291
4/13/201136.2436.3735.9436.24196,780
4/12/201136.0336.2735.8535.93142,424
4/11/201136.6336.6536.0736.24144,923
4/8/201136.8436.9836.2836.51249,575
4/7/201136.6036.7936.2736.55177,211
4/6/201136.9537.1636.3436.65173,949
4/5/201136.7636.9636.6736.81253,858
4/4/201136.7436.8436.5636.73142,326
4/1/201136.6136.8236.4536.58236,738
3/31/201136.3236.3936.1936.36282,800
3/30/201136.0036.3935.9836.30303,401
3/29/201135.4235.8135.2535.79161,617
3/28/201135.9135.9135.3235.35151,740
3/25/201135.6335.9735.6335.67189,268
3/24/201135.3035.7035.1535.57304,770
3/23/201134.5535.0734.3634.98289,344
3/22/201134.6634.8734.5334.68185,611
3/21/201134.4734.9234.3534.75267,863
3/18/201134.2434.3033.9534.05349,598
3/17/201134.3834.4533.8833.892,172,020
3/16/201134.2434.6133.7334.00426,109
3/15/201133.7234.6333.5434.41582,604
3/14/201134.6134.8934.3334.66194,870
3/11/201134.5035.0034.4834.92197,944
3/10/201134.9235.0734.5334.74359,894
3/9/201135.1335.4634.9235.32299,919
3/8/201135.2735.6035.0535.41274,370
3/7/201135.9935.9934.8335.27161,658
3/4/201135.9135.9135.5135.79427,620
3/3/201135.5535.9935.5535.84200,504
3/2/201134.8635.4134.8635.212,258,630
3/1/201135.8135.8134.8234.94240,025
2/28/201135.8835.9035.2135.51196,323
2/25/201135.7135.8935.5535.74243,250
2/24/201135.0235.5534.9135.42230,864
2/23/201135.5035.6534.4734.98415,969
2/22/201136.3336.4235.5135.58230,035
2/18/201137.1437.1436.6636.85163,162
2/17/201136.9637.0636.8036.93135,955
2/16/201137.0137.1136.7936.94241,750
2/15/201136.8836.9836.7036.83447,786
2/14/201136.6536.9636.6536.86188,681
2/11/201136.2636.6736.1536.64164,090
2/10/201135.9436.5235.7236.47203,015
2/9/201136.1236.2835.9936.11229,529
2/8/201136.1136.2535.8536.25245,964
2/7/201135.8936.0735.7535.93253,795
2/4/201135.4535.7635.2535.73341,942
2/3/201135.3235.4835.0135.38193,156
2/2/201135.0235.4435.0035.35291,398
2/1/201134.7335.2734.7235.11183,630
1/31/201134.4234.5834.1334.50171,315
1/28/201135.1535.2134.1934.45270,276
1/27/201134.8335.3434.8335.30308,757
1/26/201134.5534.7634.3234.72239,957
Trading Center