$57.28 +0.73 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 20, 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
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
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
Trading Center