$61.17 +0.03 (%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Nov. 21, 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
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
3/18/201134.2434.3033.9534.05349,598
3/17/201134.3834.4533.8833.892,172,020
3/16/201134.2434.6133.7334.00426,109
3/15/201133.7234.6333.5434.41582,604
3/14/201134.6134.8934.3334.66194,870
3/11/201134.5035.0034.4834.92197,944
3/10/201134.9235.0734.5334.74359,894
3/9/201135.1335.4634.9235.32299,919
3/8/201135.2735.6035.0535.41274,370
3/7/201135.9935.9934.8335.27161,658
3/4/201135.9135.9135.5135.79427,620
3/3/201135.5535.9935.5535.84200,504
3/2/201134.8635.4134.8635.212,258,630
3/1/201135.8135.8134.8234.94240,025
2/28/201135.8835.9035.2135.51196,323
2/25/201135.7135.8935.5535.74243,250
2/24/201135.0235.5534.9135.42230,864
2/23/201135.5035.6534.4734.98415,969
2/22/201136.3336.4235.5135.58230,035
2/18/201137.1437.1436.6636.85163,162
2/17/201136.9637.0636.8036.93135,955
2/16/201137.0137.1136.7936.94241,750
2/15/201136.8836.9836.7036.83447,786
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
Trading Center