$21.00 -0.18 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
2/5/201621.1821.1920.9721.0047,546
2/4/201621.1321.2821.1321.1862,755
2/3/201620.9221.0820.5321.0485,150
2/2/201620.8120.8420.6720.7340,359
2/1/201620.9521.1820.9121.1558,739
1/29/201620.8521.1120.8521.1044,376
1/28/201620.8720.8720.6120.7984,225
1/27/201620.5320.7620.3720.4642,978
1/26/201620.2920.6320.2920.5944,537
1/25/201620.4020.4620.1520.15101,604
1/22/201620.4020.5320.3520.44341,254
1/21/201619.6620.0419.5419.92116,078
1/20/201619.6219.7319.2019.61294,344
1/19/201620.1320.1319.8319.9491,853
1/15/201619.8519.9819.6919.81124,548
1/14/201620.3120.6120.1620.5098,718
1/13/201620.6820.7020.2120.2453,137
1/12/201620.6620.7020.3320.54196,435
1/11/201620.6820.6820.3020.51112,531
1/8/201620.7320.7820.4120.44106,322
1/7/201620.6520.8420.5720.63187,418
1/6/201621.0221.1420.9621.0656,473
1/5/201621.4421.4521.2621.4542,353
1/4/201621.4221.5521.2521.5383,180
12/31/201521.9422.0221.7621.76130,335
12/30/201522.0822.1121.9521.95120,115
12/29/201522.0922.2022.0022.12116,261
12/28/201521.8521.9321.7421.8495,052
12/24/201521.9322.0521.9321.9531,205
12/23/201521.7821.9821.7821.9693,193
12/22/201521.7021.8321.6221.8076,163
12/21/201521.9521.9521.5321.63136,284
12/18/201521.6521.7521.5221.5270,716
12/17/201521.9321.9321.6521.65105,446
12/16/201521.8422.1021.7622.02171,753
12/15/201521.6221.7121.5521.63124,905
12/14/201521.5221.5521.3321.55137,042
12/11/201521.6321.6821.5021.5098,764
12/10/201522.0022.0221.8921.8978,746
12/9/201521.9322.1921.8021.91104,461
12/8/201521.8222.0121.7521.88184,686
12/7/201522.2822.2922.1022.17236,899
12/4/201522.3522.6122.3522.55124,189
12/3/201522.6222.6222.3822.4270,950
12/2/201522.6822.7422.4622.5050,792
12/1/201522.7222.8422.7222.8358,391
11/30/201522.7122.7122.5522.5747,227
11/27/201522.6322.6522.5922.5922,201
11/25/201522.6322.7222.5722.64170,274
11/24/201522.4722.7222.4622.64109,319
11/23/201522.6322.7322.5622.5884,714
11/20/201522.8222.8722.6422.6472,924
11/19/201522.7122.8022.6922.70157,191
11/18/201522.3622.5522.3322.5460,594
11/17/201522.3422.4122.1922.2270,775
11/16/201521.9722.3021.9722.3066,357
11/13/201522.0522.0621.8921.9781,098
11/12/201522.1822.2722.1022.1686,623
11/11/201522.4622.5122.3322.3384,629
11/10/201522.2322.3122.2222.2866,451
11/9/201522.4122.4422.2922.3594,729
11/6/201522.6822.6922.4622.56129,047
11/5/201522.9622.9622.7722.8177,630
11/4/201523.2123.2122.9323.01188,216
11/3/201523.0223.2523.0023.18108,973
10/30/201522.8123.0322.7622.90160,807
10/29/201522.7022.8222.7022.76121,702
10/28/201522.8423.0722.7222.8792,515
10/26/201523.1923.2323.1323.1475,399
10/23/201523.3623.3623.1623.23160,245
10/22/201522.9923.2722.9923.18152,337
10/21/201523.0823.0822.8322.83110,796
10/20/201522.9023.0622.9023.04103,464
10/19/201523.0323.0622.9522.98109,205
10/16/201523.1823.2123.0723.15220,096
10/15/201523.0323.2022.9623.2077,161
10/14/201522.9223.0022.9022.9558,983
10/13/201522.7723.0222.7222.7685,644
10/12/201523.1923.2123.1023.1576,416
10/9/201523.2423.2623.1323.20138,876
10/8/201522.8023.1622.8023.1634,688
10/7/201522.8622.9522.7222.8967,469
10/6/201522.4122.5922.4122.5339,161
10/5/201522.2022.4822.1822.4632,842
10/2/201521.4621.9721.4421.9349,923
10/1/201521.7222.6421.4121.5576,437
9/30/201521.5621.6121.3621.5999,737
9/29/201521.3021.3921.2221.3369,920
9/28/201521.5521.6121.2921.2985,567
9/25/201521.8021.8321.6121.6678,968
9/24/201521.4521.7321.4521.67106,036
9/23/201521.7921.7921.5321.58277,501
9/22/201522.0822.1821.9922.0771,432
9/21/201522.5822.6322.4422.5088,122
9/18/201522.6622.8122.5422.5536,043
9/17/201522.7023.1722.7022.9552,979
9/16/201522.6022.8922.6022.8880,696
9/15/201522.2622.4922.2622.4842,001
9/14/201522.3322.4022.2622.3476,170
9/11/201522.3522.4622.2822.4596,748
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center