$72.12 +0.67 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSE ARCA

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDN historical data

Date Open High Low Close Volume
4/18/201342.0942.0941.0041.18239,480
4/17/201342.4642.5341.8642.15165,817
4/16/201342.4542.7942.3142.7548,052
4/15/201343.2343.2642.0742.1765,522
4/12/201343.2343.3742.7343.35115,926
4/11/201343.0843.4442.9443.30111,788
4/10/201342.1743.0842.1743.06139,917
4/9/201342.0242.2841.8442.0380,605
4/8/201341.7841.9641.6241.9681,584
4/5/201341.4841.9040.7541.88133,013
4/4/201342.0742.1441.7642.11126,466
4/3/201342.7142.7141.8942.04119,636
4/2/201342.8943.0242.5942.6767,175
4/1/201343.2043.3642.5842.7492,216
3/28/201343.0043.1542.8743.1491,970
3/27/201342.6343.0242.4842.9899,457
3/26/201342.7742.9142.6742.8966,607
3/25/201343.0543.1142.4542.60106,302
3/22/201342.7442.9542.6842.91103,382
3/21/201342.7043.0242.6342.78140,176
3/20/201342.7043.0042.6442.94195,184
3/19/201342.9243.0242.1542.47477,166
3/18/201342.6943.0942.5242.80157,598
3/15/201343.5843.5843.1043.1191,475
3/14/201343.9244.0443.4943.58136,785
3/13/201343.8843.9843.5843.86114,391
3/12/201343.7943.8743.5243.8091,549
3/11/201344.0944.1543.8943.95122,931
3/8/201344.1644.1843.7544.1090,731
3/7/201343.9143.9743.6943.94132,517
3/6/201344.0044.1443.7643.80124,875
3/5/201343.7743.9143.6043.83129,822
3/4/201342.9143.4642.8843.45292,033
3/1/201342.4943.0342.2842.9983,076
2/28/201342.4542.8142.4242.59163,776
2/27/201342.1042.8342.1042.59177,676
2/26/201342.0542.1341.5241.93280,312
2/25/201342.8342.9341.8841.90177,903
2/22/201342.6042.6842.2842.68173,371
2/21/201342.7842.8342.1442.45271,979
2/20/201343.8343.9042.9642.96173,179
2/19/201343.3943.7343.3443.73202,446
2/15/201343.4143.6243.2443.42124,350
2/14/201343.0043.4842.9943.43151,929
2/13/201342.9543.0842.7643.03252,319
2/12/201342.9343.0842.8743.0381,624
2/11/201342.9542.9542.6242.87157,238
2/8/201342.7543.0042.7342.9574,798
2/7/201342.6942.6941.9642.43159,163
2/6/201342.6842.8942.5742.77116,509
2/5/201342.5142.7942.3942.69120,631
2/4/201342.6542.7242.2042.24194,334
2/1/201342.7142.9942.5942.791,452,990
1/31/201342.1742.4542.0542.45148,490
1/30/201342.8542.8842.3442.41148,459
1/29/201342.9042.9042.4442.58241,939
1/28/201343.3543.4742.9143.11305,567
1/25/201342.3443.2542.3143.20135,626
1/24/201341.5942.2641.5942.123,312,830
1/23/201341.0741.2541.0141.1560,083
1/22/201340.7840.8740.6240.81138,542
1/18/201340.9140.9740.6440.80112,520
1/17/201340.8440.9540.7040.79136,053
1/16/201340.8340.8340.5140.61470,924
1/15/201340.7240.9540.5040.75259,048
1/14/201340.9841.1540.7340.88116,225
1/11/201340.7040.9240.6640.9277,420
1/10/201340.7840.8240.3540.69376,148
1/9/201340.4540.6040.3540.51175,354
1/8/201340.5840.6540.1440.3796,006
1/7/201340.3140.7040.2440.602,460,720
1/4/201339.9740.3939.8840.34104,222
1/3/201340.2540.3539.8039.90116,410
1/2/201339.8340.2439.6340.16556,161
12/31/201238.2239.1438.0138.9780,315
12/28/201238.3538.5238.2838.2969,436
12/27/201238.6338.7038.1038.59100,366
12/26/201239.0339.0738.5638.61101,763
12/24/201239.0639.0638.7738.9730,681
12/21/201239.0139.2038.8639.09108,345
12/20/201239.4739.6139.1539.5698,588
12/19/201239.7039.7939.5039.51190,000
12/18/201239.0339.7239.0339.61322,462
12/17/201238.4338.9738.4238.97150,476
12/14/201238.3438.5738.2838.37100,667
12/13/201238.5638.8238.3238.4346,467
12/12/201238.6138.8438.5138.56264,020
12/11/201238.2838.7137.6638.54160,750
12/10/201237.8738.0937.8037.91123,211
12/7/201238.1638.1637.7737.9344,263
12/6/201237.6538.1837.6538.0043,744
12/5/201237.7937.7937.3537.6277,764
12/4/201237.7137.8737.4037.79122,086
12/3/201238.0638.2437.7137.76257,984
11/30/201238.0738.1337.8538.10611,912
11/29/201237.9638.2537.8738.19114,127
11/28/201237.1937.8237.0037.7962,529
11/27/201237.3037.5237.0737.3048,093
11/26/201237.0237.3336.9637.3368,047
11/23/201236.8837.0336.8037.0222,227
Trading Center