FT DJ Internet Shs Dow Jones Internet Index Fund $58.70

down -0.24


1/8/2014 03:59 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
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
9/22/201029.6929.6929.3329.48967,552
9/21/201029.7529.9629.5629.681,828,910
9/20/201029.1629.7629.0529.7199,228
9/17/201029.0429.0528.6828.97174,177
9/16/201028.8628.8628.6328.80227,720
9/15/201028.6528.8228.4428.78160,925
9/14/201028.6128.8028.5028.65151,375
9/13/201028.3828.7228.3728.6794,622
9/10/201028.1528.2127.8828.0957,436
9/9/201028.3228.3427.9128.0481,481
9/8/201027.7728.1327.7728.09126,092
9/7/201027.9527.9927.6327.6698,558
9/3/201028.0128.1427.8728.05255,265
9/2/201027.2327.7227.2327.69106,325
9/1/201026.6327.2326.6327.23195,343
8/31/201026.1726.4025.9926.2658,000
8/30/201026.6526.7426.3126.3158,200
8/27/201026.3726.7725.9026.74110,700
8/26/201026.4526.5526.1726.1892,100
8/25/201025.8826.4125.8626.33148,000
8/24/201026.2226.3325.9326.11178,800
8/23/201026.8526.9626.5426.58102,000
8/20/201026.3826.8226.3826.8280,100
8/19/201026.5026.6826.2726.4493,400
8/18/201026.6326.8126.4526.6453,900
8/17/201026.4226.8626.4226.6595,800
8/16/201026.0126.4425.9926.2577,200
8/13/201026.1826.3126.1326.1875,700
8/12/201025.9126.3625.8026.32194,000
8/11/201026.6326.6326.2726.38140,900
8/10/201027.0227.2926.7527.1375,300
8/9/201026.9427.2426.9427.18156,000
Trading Center