FIRST TRUST DOW JONES INTERNET $46.52

up +0.42


17/5/2013 04:17 PM  |  NYSEARCA : FDN  |  Industries :
Type:

FDN historical data

Date Open High Low Close Volume
8/4/2010 26.53 27.01 26.53 26.99 1984
8/3/2010 26.31 26.41 26.10 26.25 1317
8/2/2010 26.34 26.36 26.18 26.25 1761
7/30/2010 25.80 26.14 25.69 25.98 494
7/29/2010 26.16 26.29 25.60 25.92 1536
7/28/2010 26.45 26.55 26.02 26.14 860
7/27/2010 26.84 26.84 26.40 26.47 1449
7/26/2010 26.42 26.65 26.34 26.65 1406
7/23/2010 25.78 26.46 25.62 26.44 1491
7/22/2010 25.76 26.02 25.73 25.97 587
7/21/2010 25.87 25.87 25.26 25.31 810
7/20/2010 25.19 25.80 25.09 25.78 624
7/19/2010 25.37 25.57 25.18 25.48 1245
7/16/2010 25.97 25.97 25.18 25.23 468
7/15/2010 26.18 26.20 25.74 26.16 577
7/14/2010 26.06 26.23 25.90 26.19 981
7/13/2010 25.51 26.13 25.50 26.06 895
7/12/2010 25.22 25.37 25.02 25.25 292
7/9/2010 24.91 25.20 24.90 25.20 434
7/8/2010 25.10 25.10 24.60 24.91 552
7/7/2010 23.92 24.63 23.82 24.62 830
7/6/2010 24.02 24.31 23.58 23.73 816
7/2/2010 23.90 24.01 23.65 23.72 1700
7/1/2010 23.82 23.98 23.32 23.90 9798
6/30/2010 24.09 24.44 23.79 23.89 5840
6/29/2010 24.98 24.98 23.95 24.15 7222
6/28/2010 25.47 25.58 25.15 25.31 2472
6/25/2010 25.25 25.54 25.00 25.42 1985
6/24/2010 25.57 25.57 25.08 25.12 1278
6/23/2010 25.80 25.83 25.38 25.63 1523
6/22/2010 26.06 26.27 25.65 25.67 930
6/21/2010 26.70 26.70 25.83 25.98 3557
6/18/2010 26.53 26.53 26.29 26.38 1736
6/17/2010 26.50 26.54 26.20 26.36 2887
6/16/2010 26.33 26.55 26.15 26.39 6205
6/15/2010 25.94 26.38 25.90 26.35 894
6/14/2010 26.21 26.28 25.81 25.85 1331
6/11/2010 25.46 25.94 25.36 25.93 429
6/10/2010 25.21 25.60 25.16 25.59 491
6/9/2010 25.01 25.40 24.80 24.85 802
6/8/2010 25.07 25.12 24.50 24.88 4302
6/7/2010 25.63 25.69 24.92 24.95 1015
6/4/2010 25.99 26.18 25.40 25.48 1011
6/3/2010 25.86 26.36 25.81 26.31 1286
6/2/2010 25.06 25.64 24.90 25.62 918
6/1/2010 25.28 25.70 24.97 24.97 597
5/28/2010 25.91 25.95 25.50 25.65 1790
5/27/2010 25.53 25.93 25.41 25.93 784
5/26/2010 25.11 25.59 24.96 25.06 2096
5/25/2010 24.40 25.01 24.15 24.95 3243
5/24/2010 25.04 25.39 24.94 25.01 2387
5/21/2010 24.29 25.32 24.03 25.10 12762
5/20/2010 25.26 25.27 24.57 24.73 3589
5/19/2010 25.96 26.14 25.50 25.82 1359
5/18/2010 26.65 26.74 25.93 26.06 902
5/17/2010 26.30 26.45 25.83 26.39 1910
5/14/2010 26.61 26.61 25.89 26.18 1654
5/13/2010 26.89 27.19 26.60 26.70 2278
5/12/2010 26.43 26.83 26.31 26.81 1930
5/11/2010 26.01 26.60 25.72 26.23 1221
5/10/2010 26.02 26.42 26.02 26.42 900
5/7/2010 25.58 25.91 24.69 25.07 2535
5/6/2010 26.35 26.70 24.00 25.68 4253
5/5/2010 26.53 26.85 26.33 26.53 5008
5/4/2010 27.43 27.43 26.64 26.81 1767
5/3/2010 27.43 27.81 27.38 27.74 719
4/30/2010 27.94 27.94 27.29 27.31 964
4/29/2010 27.57 27.97 27.53 27.95 1818
4/28/2010 27.77 27.77 27.31 27.43 971
4/27/2010 28.21 28.23 27.57 27.65 1440
4/26/2010 28.20 28.37 28.17 28.23 1014
4/23/2010 28.16 28.22 27.93 28.16 795
4/22/2010 27.80 28.21 27.58 28.19 1130
4/21/2010 27.92 28.06 27.80 27.99 1249
4/20/2010 27.61 27.93 27.59 27.91 4021
4/19/2010 27.45 27.61 27.02 27.43 681
4/16/2010 28.17 28.17 27.47 27.58 1680
4/15/2010 28.24 28.40 28.20 28.32 1527
4/14/2010 27.80 28.21 27.75 28.20 2578
4/13/2010 27.51 27.67 27.35 27.66 985
4/12/2010 27.44 27.60 27.40 27.51 813
4/9/2010 27.31 27.40 27.11 27.40 951
4/8/2010 27.05 27.27 26.90 27.25 1490
4/7/2010 27.30 27.30 26.99 27.14 1619
4/6/2010 26.99 27.37 26.94 27.34 1280
4/5/2010 26.71 27.04 26.70 27.04 1414
4/1/2010 26.79 26.92 26.47 26.63 830
3/31/2010 26.71 26.85 26.63 26.69 767
3/30/2010 26.67 26.86 26.59 26.81 1238
3/29/2010 26.68 26.77 26.58 26.68 1158
3/26/2010 26.80 26.83 26.50 26.61 1185
3/25/2010 26.63 27.08 26.63 26.67 1138
3/24/2010 26.66 26.66 26.40 26.49 871
3/23/2010 26.68 26.75 26.43 26.64 973
3/22/2010 26.34 26.71 26.05 26.58 1119
3/19/2010 26.84 26.88 26.38 26.46 843
3/18/2010 26.91 26.91 26.73 26.84 947
3/17/2010 26.74 26.97 26.68 26.85 1308
3/16/2010 26.49 26.72 26.40 26.72 1670
3/15/2010 26.60 26.60 26.24 26.48 1401
Marketplace
Trading Center