FDN Historical Prices | First Trust DJ Internet Index F Stock

Dow

0.08% Nasdaq

0.11%

First Trust Dow Jones Internet Index (FDN)

-NYSEArca

45.73 0.06(0.13%) May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	45.15	45.85	44.87	45.73	116,700	45.73
May 22, 2013	46.60	46.84	45.55	45.79	162,700	45.79
May 21, 2013	46.88	46.88	46.60	46.65	99,100	46.65
May 20, 2013	46.68	46.95	46.65	46.76	160,600	46.76
May 17, 2013	46.34	46.55	46.30	46.52	109,200	46.52
May 16, 2013	46.54	46.67	46.06	46.10	156,600	46.10
May 15, 2013	46.15	46.67	46.13	46.43	141,800	46.43
May 14, 2013	45.37	46.14	45.37	46.13	186,200	46.13
May 13, 2013	45.03	45.47	44.93	45.30	185,300	45.30
May 10, 2013	44.59	45.08	44.59	45.05	100,500	45.05
May 9, 2013	44.56	44.81	44.22	44.49	117,300	44.49
May 8, 2013	44.31	44.74	44.23	44.74	103,300	44.74
May 7, 2013	44.50	44.61	44.17	44.47	109,800	44.47
May 6, 2013	44.45	44.51	44.28	44.39	186,600	44.39
May 3, 2013	44.07	44.57	44.07	44.37	89,900	44.37
May 2, 2013	43.28	43.90	43.26	43.86	119,800	43.86
May 1, 2013	43.34	43.56	43.06	43.14	114,900	43.14
Apr 30, 2013	43.02	43.40	42.96	43.34	65,800	43.34
Apr 29, 2013	42.96	43.14	42.83	42.97	118,400	42.97
Apr 26, 2013	43.08	43.08	42.56	42.85	318,200	42.85
Apr 25, 2013	42.92	43.41	42.91	43.18	316,700	43.18
Apr 24, 2013	42.61	42.74	42.40	42.58	82,700	42.58
Apr 23, 2013	42.10	42.89	42.10	42.70	108,900	42.70
Apr 22, 2013	41.51	41.76	41.09	41.63	74,200	41.63
Apr 19, 2013	41.34	41.66	41.08	41.44	74,300	41.44
Apr 18, 2013	42.09	42.09	41.00	41.18	239,500	41.18
Apr 17, 2013	42.46	42.53	41.86	42.15	165,900	42.15
Apr 16, 2013	42.45	42.79	42.31	42.75	48,100	42.75
Apr 15, 2013	43.23	43.26	42.07	42.17	65,600	42.17
Apr 12, 2013	43.23	43.37	42.73	43.35	116,000	43.35
Apr 11, 2013	43.08	43.44	42.94	43.30	111,800	43.30
Apr 10, 2013	42.17	43.08	42.17	43.06	140,000	43.06
Apr 9, 2013	42.02	42.28	41.84	42.03	80,700	42.03
Apr 8, 2013	41.85	41.96	41.62	41.96	81,600	41.96
Apr 5, 2013	41.48	41.90	40.75	41.88	133,100	41.88
Apr 4, 2013	42.07	42.14	41.76	42.11	126,500	42.11
Apr 3, 2013	42.71	42.71	41.89	42.04	119,700	42.04
Apr 2, 2013	42.89	43.02	42.59	42.67	67,200	42.67
Apr 1, 2013	43.20	43.36	42.58	42.74	92,300	42.74
Mar 28, 2013	43.00	43.15	42.87	43.14	92,000	43.14
Mar 27, 2013	42.63	43.02	42.48	42.98	99,500	42.98
Mar 26, 2013	42.77	42.91	42.67	42.89	66,700	42.89
Mar 25, 2013	43.05	43.11	42.45	42.60	106,400	42.60
Mar 22, 2013	42.74	42.95	42.68	42.91	103,400	42.91
Mar 21, 2013	42.70	43.02	42.63	42.78	140,200	42.78
Mar 20, 2013	42.70	43.00	42.64	42.94	195,200	42.94
Mar 19, 2013	42.92	43.02	42.15	42.47	477,200	42.47
Mar 18, 2013	42.69	43.09	42.52	42.80	157,600	42.80
Mar 15, 2013	43.58	43.58	43.10	43.11	91,500	43.11
Mar 14, 2013	43.92	44.04	43.49	43.58	136,800	43.58
Mar 13, 2013	43.88	43.98	43.58	43.86	114,400	43.86
Mar 12, 2013	43.79	43.87	43.52	43.80	91,600	43.80
Mar 11, 2013	44.09	44.15	43.89	43.95	122,800	43.95
Mar 8, 2013	44.16	44.18	43.75	44.10	90,800	44.10
Mar 7, 2013	43.91	43.97	43.69	43.94	132,600	43.94
Mar 6, 2013	44.00	44.14	43.76	43.80	124,900	43.80
Mar 5, 2013	43.77	43.91	43.60	43.83	129,900	43.83
Mar 4, 2013	42.91	43.46	42.88	43.45	292,100	43.45
Mar 1, 2013	42.49	43.03	42.28	42.99	83,100	42.99
Feb 28, 2013	42.45	42.81	42.42	42.59	163,800	42.59
Feb 27, 2013	42.10	42.83	42.10	42.59	177,700	42.59
Feb 26, 2013	42.05	42.13	41.52	41.93	280,400	41.93
Feb 25, 2013	42.83	42.93	41.88	41.90	178,000	41.90
Feb 22, 2013	42.60	42.68	42.28	42.68	173,400	42.68
Feb 21, 2013	42.78	42.83	42.14	42.45	272,000	42.45
Feb 20, 2013	43.83	43.90	42.96	42.96	173,200	42.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FDN

Quotes

Charts

News & Info

ETF

Analyst

First Trust Dow Jones Internet Index (FDN)