FIRST TRUST DOW JONES SELECT M $26.43

up +0.29


17/5/2013 04:17 PM  |  NYSEARCA : FDM  |  Industries :
Type:

FDM historical data

Date Open High Low Close Volume
5/17/2013 26.27 26.43 26.25 26.43 119
5/16/2013 26.04 26.24 26.04 26.14 105
5/15/2013 26.03 26.20 25.98 26.15 127
5/14/2013 25.95 26.04 25.94 26.04 32
5/13/2013 25.89 25.89 25.71 25.75 383
5/10/2013 25.77 25.95 25.77 25.93 863
5/9/2013 25.68 25.87 25.68 25.79 17988
5/8/2013 25.61 25.74 25.56 25.63 108
5/7/2013 25.44 25.67 25.44 25.67 134
5/6/2013 25.36 25.42 25.33 25.40 51
5/3/2013 25.04 25.37 25.04 25.21 46
5/2/2013 24.53 24.77 24.53 24.74 69
5/1/2013 24.91 24.92 24.31 24.34 45
4/30/2013 24.83 25.02 24.78 25.01 64
4/29/2013 24.73 24.84 24.68 24.79 31
4/26/2013 24.62 24.68 24.50 24.63 26
4/25/2013 24.72 24.90 24.72 24.76 33
4/24/2013 24.61 24.61 24.53 24.57 23
4/23/2013 24.35 24.54 24.35 24.54 56
4/22/2013 24.16 24.16 23.74 24.15 82
4/19/2013 23.85 24.18 23.85 24.18 44
4/18/2013 24.00 24.02 23.75 23.84 66
4/17/2013 24.07 24.12 23.72 23.98 49
4/16/2013 24.04 24.29 24.04 24.19 36
4/15/2013 24.76 24.76 23.87 23.87 134
4/12/2013 24.87 24.88 24.78 24.88 40
4/11/2013 25.00 25.04 24.96 24.97 42
4/10/2013 24.53 25.00 24.53 25.00 58
4/9/2013 24.52 24.61 24.52 24.57 36
4/8/2013 24.47 24.57 24.34 24.57 62
4/5/2013 24.23 24.48 24.18 24.48 40
4/4/2013 24.38 24.49 24.32 24.49 59
4/3/2013 24.74 24.74 24.37 24.38 71
4/2/2013 24.96 25.00 24.69 24.71 207
4/1/2013 25.13 25.19 24.69 24.80 74
3/28/2013 25.13 25.19 25.10 25.14 69
3/27/2013 25.00 25.16 24.98 25.13 42
3/26/2013 25.37 25.49 25.11 25.22 73
3/25/2013 25.28 25.44 25.19 25.22 87
3/22/2013 25.25 25.27 25.19 25.20 30
3/21/2013 25.27 25.34 25.18 25.18 367
3/20/2013 25.36 25.39 25.33 25.36 37
3/19/2013 25.28 25.38 25.11 25.15 68
3/18/2013 25.17 25.32 25.17 25.26 123
3/15/2013 25.33 25.42 25.27 25.39 117
3/14/2013 25.10 25.30 25.10 25.30 79
3/13/2013 24.87 24.99 24.83 24.97 101
3/12/2013 24.93 24.94 24.81 24.84 41
3/11/2013 24.98 25.01 24.92 24.92 23
3/8/2013 24.95 25.06 24.91 25.06 44
3/7/2013 24.67 24.84 24.64 24.84 82
3/6/2013 24.63 24.70 24.63 24.67 75
3/5/2013 24.61 24.73 24.61 24.70 51
3/4/2013 24.34 24.40 24.25 24.40 187
3/1/2013 23.99 24.30 23.99 24.30 25
2/28/2013 24.25 24.39 24.25 24.30 73
2/27/2013 24.10 24.34 24.10 24.20 60
2/26/2013 24.03 24.09 23.96 24.01 259
2/25/2013 24.57 24.57 23.92 23.92 92
2/22/2013 24.28 24.38 24.28 24.36 32
2/21/2013 24.30 24.33 24.04 24.10 64
2/20/2013 24.80 24.80 24.38 24.38 32
2/19/2013 24.59 24.78 24.59 24.78 102
2/15/2013 24.45 24.54 24.45 24.50 56
2/14/2013 24.26 24.45 24.26 24.42 101
2/13/2013 24.29 24.35 24.25 24.35 115
2/12/2013 24.13 24.26 24.13 24.26 21
2/11/2013 24.00 24.02 23.90 24.02 42
2/8/2013 23.93 24.01 23.93 24.00 44
2/7/2013 24.00 24.00 23.76 23.89 54
2/6/2013 23.82 24.03 23.82 24.02 71
2/5/2013 23.91 24.01 23.91 23.98 320
2/4/2013 24.01 24.02 23.83 23.86 44
2/1/2013 23.99 24.22 23.99 24.16 173
1/31/2013 23.65 23.91 23.65 23.91 61
1/30/2013 23.95 23.95 23.60 23.60 570
1/29/2013 23.92 24.01 23.84 23.94 8684
1/28/2013 23.83 23.95 23.74 23.92 76
1/25/2013 23.76 23.80 23.73 23.77 31
1/24/2013 23.73 23.88 23.73 23.81 67
1/23/2013 23.79 23.80 23.71 23.71 36
1/22/2013 23.69 23.81 23.63 23.81 44
1/18/2013 23.55 23.63 23.54 23.63 62
1/17/2013 23.43 23.57 23.43 23.53 29
1/16/2013 23.38 23.42 23.36 23.40 16
1/15/2013 23.32 23.50 23.17 23.46 60
1/14/2013 23.34 23.49 23.34 23.42 93
1/11/2013 23.37 23.45 23.34 23.42 127
1/10/2013 23.39 23.44 23.29 23.41 117
1/9/2013 23.40 23.44 23.36 23.40 53
1/8/2013 23.22 23.32 23.22 23.32 41
1/7/2013 23.37 23.40 23.28 23.28 56
1/4/2013 23.48 23.60 23.45 23.56 50
1/3/2013 23.40 23.54 23.34 23.34 41
1/2/2013 23.40 23.47 23.30 23.44 83
12/31/2012 22.35 22.85 22.26 22.83 144
12/28/2012 22.44 22.49 22.40 22.44 54
12/27/2012 22.50 22.50 22.17 22.46 136
12/26/2012 22.64 22.68 22.44 22.45 225
12/24/2012 22.69 22.69 22.58 22.62 23
Marketplace
Trading Center