$22.90 -0.04 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSE ARCA

Jul. 28, 2016 | 10:25 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

FGD historical data

Date Open High Low Close Volume
7/27/201623.0023.0322.8322.9543,932
7/26/201622.8522.9122.8022.8731,980
7/25/201622.7922.8422.7022.7528,900
7/22/201622.8222.8222.7122.7727,021
7/21/201622.8122.9422.7622.8142,425
7/20/201622.7522.8322.6922.8038,819
7/19/201622.6622.7522.6222.6724,236
7/18/201622.8122.9322.7222.8727,133
7/15/201622.9122.9122.8022.8546,488
7/14/201622.9222.9922.9122.9661,637
7/13/201622.8222.8522.7122.7437,440
7/12/201622.8022.8822.7522.7844,721
7/11/201622.3222.4522.3222.3933,879
7/8/201622.0622.2022.0622.1738,779
7/7/201621.8921.9921.6921.7836,054
7/6/201621.6221.8421.4821.8468,761
7/5/201622.2522.2521.7521.8524,440
7/1/201622.4622.5522.2922.4158,452
6/30/201622.0622.2921.9722.2796,334
6/29/201621.7321.9521.7321.8955,273
6/28/201621.3521.4321.2121.43226,229
6/27/201621.1321.1420.6820.81125,856
6/24/201621.4721.9121.2421.24182,205
6/23/201623.0123.1822.9123.1843,690
6/22/201622.6922.7922.5822.5889,507
6/21/201623.0223.1822.9523.0465,684
6/20/201623.0723.1322.9522.9649,945
6/17/201622.4222.5922.3622.5245,019
6/16/201622.0322.2921.8322.2658,305
6/15/201622.3022.4622.3022.3036,831
6/14/201622.4522.4522.0822.2159,161
6/13/201622.4722.7122.4422.4546,276
6/10/201622.9422.9522.6922.7443,542
6/9/201623.3123.3823.2823.3353,080
6/8/201623.6023.6723.5323.6043,110
6/7/201623.4123.5723.4123.5142,012
6/6/201623.1423.3623.1423.3033,961
6/3/201623.0523.1122.9223.0920,555
6/2/201622.7922.9122.7522.8936,167
6/1/201622.7122.8822.7022.85102,013
5/31/201623.0223.1022.8322.9124,813
5/27/201623.0223.0622.9623.0217,406
5/26/201623.0523.1122.9523.0027,500
5/25/201622.7422.9922.7422.9556,667
5/24/201622.4622.6622.4622.64103,802
5/23/201622.3622.4122.3022.3420,057
5/20/201622.3922.4622.3822.4341,213
5/19/201622.3622.3622.1322.2594,955
5/18/201622.4422.6822.3422.4329,779
5/17/201622.6322.7422.4822.5633,278
5/16/201622.3422.6122.3422.5651,623
5/13/201622.4022.4822.2322.2626,491
5/12/201622.7622.7622.4322.60119,836
5/11/201622.5022.6422.4322.5143,770
5/10/201622.4622.6322.4222.6327,315
5/9/201622.4122.4422.3022.3334,946
5/6/201622.3622.5522.3122.5122,083
5/5/201622.6522.6922.4922.5537,676
5/4/201622.6622.7822.5522.6338,347
5/3/201623.0923.0922.8422.8945,653
5/2/201623.2923.3823.2123.3524,291
4/29/201623.3023.3423.1323.2527,181
4/28/201623.2423.4923.2423.2827,612
4/27/201623.4423.4623.3223.4140,172
4/26/201623.3923.4223.3023.3734,602
4/25/201623.2523.3123.1523.2132,443
4/22/201623.3823.4523.2823.38118,128
4/21/201623.5023.5023.2523.3462,906
4/20/201623.4823.6423.4223.5073,672
4/19/201623.2823.5023.2823.5057,374
4/18/201622.7723.0722.6823.0149,748
4/15/201622.8822.9422.8122.9034,116
4/14/201622.9122.9122.8122.8432,124
4/13/201622.7922.8522.7222.8546,730
4/12/201622.2322.5722.2122.5329,717
4/11/201622.1122.2622.0722.0744,422
4/8/201621.9422.0721.9121.9243,455
4/7/201621.7921.7921.5921.6438,434
4/6/201621.7822.0121.7221.9945,833
4/5/201621.8621.9521.7021.7354,667
4/4/201622.3222.3422.1822.2278,458
4/1/201622.1722.3922.1022.3487,259
3/31/201622.6522.7322.5222.5533,464
3/30/201622.6622.8322.5622.6540,079
3/29/201622.0822.4221.9822.3941,548
3/28/201622.2022.2422.1022.2231,377
3/24/201621.9822.1321.9422.0947,459
3/23/201622.5422.5422.2822.3251,878
3/22/201622.6922.8822.6922.7935,773
3/21/201622.8422.9622.7822.90117,622
3/18/201623.0823.1222.9322.9548,788
3/17/201622.8423.1222.7623.0776,204
3/16/201622.3122.7522.3122.7545,571
3/15/201622.3822.3822.2722.3438,024
3/14/201622.6122.6322.5422.6057,856
3/11/201622.6422.7822.6422.7739,752
3/10/201622.4622.5622.1922.3227,314
3/9/201622.4222.5322.3722.4321,668
3/8/201622.3722.4322.1922.1961,520
3/7/201622.2522.5822.2522.5040,825
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center