$61.36 0.00 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Sep. 17, 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
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
1/25/201134.4234.4534.0234.36394,580
1/24/201134.4834.5634.1134.55305,067
1/21/201135.2735.2834.4434.44431,676
1/20/201135.3935.3934.6334.97290,022
1/19/201136.3336.3335.5035.60246,166
1/18/201136.1336.2236.0036.22230,315
1/14/201135.7736.1735.6536.17185,360
1/13/201135.7635.9035.5835.78401,497
1/12/201135.6635.7135.5135.66282,328
1/11/201135.5635.6835.2735.43298,432
1/10/201135.2035.4534.7535.41226,927
1/7/201135.5435.5434.7835.20279,814
1/6/201135.4935.4935.1935.40276,663
1/5/201134.7135.2934.5835.29616,309
1/4/201135.1635.1634.3834.68447,698
1/3/201134.6035.0734.6034.91275,383
12/31/201034.6634.6634.2534.32149,815
12/30/201034.7334.7334.5434.57104,057
12/29/201034.7334.7334.5534.65173,392
12/28/201034.8434.8434.5034.59105,653
12/27/201034.7734.7734.3834.68169,000
12/23/201035.0435.0434.7034.80224,860
12/22/201035.1635.2334.9334.99171,607
12/21/201034.9335.1134.8035.08343,041
12/20/201035.0135.0234.4934.77176,243
12/17/201034.9034.9234.6234.80305,354
12/16/201034.3734.7534.3034.75242,438
12/15/201034.5834.7834.2534.37182,142
12/14/201034.8934.9134.4234.51243,919
12/13/201035.2835.2834.7734.77197,547
12/10/201035.0235.1434.8535.08196,302
12/9/201035.1935.1934.7434.92242,372
12/8/201034.9934.9934.6434.92245,464
12/7/201035.0635.2934.6934.74299,766
12/6/201034.4434.5934.2934.51205,843
12/3/201034.1634.3133.9634.29384,319
12/2/201034.0534.2533.9334.17357,217
12/1/201033.9134.1733.8533.94386,631
11/30/201033.5633.5633.1533.30247,537
11/29/201033.9133.9633.3933.80295,993
11/26/201033.8934.0033.7333.93118,019
11/24/201033.3133.9933.3133.99212,715
11/23/201033.3033.3032.8033.10175,621
11/22/201033.2233.6233.0633.62196,295
11/19/201033.1133.2332.9333.19228,180
11/18/201032.6733.1532.6532.96235,917
11/17/201032.0932.3732.0732.26212,859
11/16/201032.5332.6032.0032.08397,640
11/15/201033.2633.2632.6432.71377,495
11/12/201033.4633.5632.9433.09163,972
11/11/201033.5333.7033.2033.63121,469
11/10/201033.8033.8933.3733.87108,181
11/9/201034.0634.0933.5133.65266,210
11/8/201033.7733.8333.5033.78158,624
11/5/201033.5333.6833.3833.66229,971
11/4/201033.4633.6033.2933.41220,392
11/3/201033.0133.1232.6433.11350,163
11/2/201032.8432.9632.7032.91166,749
11/1/201032.7932.7932.2432.36259,922
10/29/201032.4532.7932.4432.69139,094
10/28/201032.7432.7432.1932.45166,930
10/27/201032.2232.5132.0732.51189,362
10/26/201031.8932.2731.7232.22173,321
10/25/201031.7732.1331.7731.98151,893
10/22/201031.2131.7031.1431.68151,885
10/21/201031.2931.5130.9831.22285,119
10/20/201030.6731.0030.6130.84123,710
10/19/201030.7330.8230.2030.47204,835
10/18/201031.1731.1730.9431.08219,134
10/15/201031.1031.1730.7231.09283,811
10/14/201030.6530.6530.2530.44214,890
10/13/201030.2930.5630.2030.38302,077
10/12/201029.7530.1029.4930.03251,662
10/11/201030.0730.1229.7529.79248,690
10/8/201029.7530.0429.4929.94150,655
10/7/201029.9329.9329.5029.76144,107
10/6/201030.5230.5229.5029.66504,558
10/5/201029.9830.6029.9830.49243,691
10/4/201029.8629.9829.4429.75153,996
10/1/201030.2730.2729.7429.92283,386
9/30/201030.5330.6229.8230.10301,332
9/29/201030.3430.4330.1030.26249,356
9/28/201030.3630.3629.7230.31274,846
9/27/201030.3530.4430.1430.24369,218
9/24/201029.9930.3029.8830.30522,733
9/23/201029.4029.8629.3029.48668,093
Trading Center