$25.93 -0.10 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Apr. 21, 2015 | 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
4/21/201526.0326.0825.8925.9381,899
4/20/201526.0326.1425.9626.03108,151
4/17/201526.0426.1225.9326.0572,234
4/16/201526.2526.4226.1926.3451,859
4/15/201525.9726.2825.9726.23144,655
4/14/201525.9526.0425.9126.0055,632
4/13/201525.8425.8925.7525.7653,293
4/10/201525.9025.9825.8725.9555,112
4/9/201525.8525.9525.7925.9066,849
4/8/201526.0426.1225.8425.9171,904
4/7/201525.9325.9825.7925.8255,092
4/6/201525.5825.9525.5425.8478,770
4/2/201525.4225.5325.4225.5296,681
4/1/201525.3225.3925.2125.3759,966
3/31/201525.2325.4325.2325.2769,819
3/30/201525.5225.5925.4625.47231,605
3/27/201525.6525.6725.5125.5997,243
3/26/201525.8125.8625.6225.7167,132
3/25/201526.2226.2225.8325.8764,512
3/24/201526.3126.3126.0726.0785,985
3/23/201526.0526.2226.0326.14132,407
3/20/201525.7626.0425.7625.91106,805
3/19/201525.5525.5625.3925.4675,905
3/18/201525.1825.8325.1225.7576,315
3/17/201525.2025.2725.1425.23111,273
3/16/201525.2425.3825.2025.3442,436
3/13/201525.3025.3024.9625.1472,010
3/11/201525.0925.1024.9525.0485,372
3/10/201525.2025.2525.0525.0586,064
3/9/201525.5425.6225.4925.5471,684
3/6/201525.9325.9325.4825.55101,736
3/5/201526.2326.2326.0326.1177,392
3/4/201526.1326.1325.8026.0965,810
3/3/201526.2726.3226.1626.2273,493
3/2/201526.3926.4026.2526.30101,008
2/27/201526.4526.5326.3526.42120,149
2/26/201526.4226.5126.3626.4181,912
2/25/201526.5226.6726.5226.6292,779
2/24/201526.3226.5926.3026.44152,455
2/23/201526.4126.4426.2426.4468,175
2/20/201526.2526.5626.1526.51132,402
2/19/201526.3426.4026.2626.2770,747
2/18/201526.4026.5026.2526.4772,309
2/17/201526.2226.4126.1826.3850,963
2/13/201526.3126.3526.2226.32155,145
2/12/201526.0726.2526.0526.2567,826
2/11/201525.9825.9825.7925.8973,022
2/10/201526.0026.1525.9326.12408,870
2/9/201525.8526.0025.8325.8940,531
2/6/201526.2326.2325.9125.9666,400
2/5/201526.2026.4126.1926.3971,134
2/4/201526.1326.2325.9926.0294,182
2/3/201525.8826.3725.8826.33242,119
2/2/201525.5425.7925.5225.7465,482
1/30/201525.5725.6325.3925.4175,104
1/29/201525.6525.7625.5025.74104,764
1/28/201525.8125.8925.4725.4786,209
1/27/201525.6425.8925.6425.8173,023
1/26/201525.6525.8025.5825.75132,094
1/23/201525.5525.6725.5025.50169,926
1/22/201525.5025.7225.4925.63119,283
1/21/201525.3825.5525.3725.54118,075
1/20/201525.4925.5025.2825.41185,581
1/16/201524.9925.3924.9925.3685,693
1/15/201525.0925.1324.9624.9992,983
1/14/201524.8124.9924.7124.9472,388
1/13/201525.0425.1724.7524.9456,842
1/12/201524.9424.9424.7624.8486,588
1/9/201525.1325.1524.8924.99103,322
1/8/201524.9725.0724.8025.00131,032
1/6/201524.7424.8524.4524.56137,002
1/5/201525.1325.1424.7324.77148,881
1/2/201525.4925.5725.3025.3849,891
12/31/201425.8125.8125.3625.37154,901
12/30/201425.7225.8325.6225.63110,245
12/29/201425.8125.9725.8125.89457,877
12/26/201425.8826.0225.8425.8452,796
12/24/201425.7225.9125.7125.7860,778
12/23/201425.6625.7825.6625.7266,972
12/22/201426.1426.1826.0626.13108,232
12/19/201426.0226.0925.7826.05225,129
12/18/201425.8926.0325.7926.02104,409
12/17/201425.3725.7925.0425.63135,179
12/16/201425.0325.5425.0325.16163,920
12/15/201425.4525.4524.9525.01146,535
12/12/201425.7525.7525.3425.37102,918
12/11/201425.7725.9725.7525.78187,840
12/10/201425.9826.1225.7025.79244,412
12/9/201426.0026.1225.8926.10208,821
12/8/201426.2926.3626.1526.19242,305
12/5/201426.4726.5026.3626.4169,440
12/4/201426.4526.5326.3526.4183,857
12/3/201426.5226.5326.4026.4658,397
12/2/201426.4526.5226.3526.4679,140
12/1/201426.6226.6526.4926.57101,704
11/28/201426.8326.8326.6426.6732,584
11/26/201426.9527.1026.9427.0786,124
11/25/201426.9327.0426.9226.97113,008
11/24/201426.9827.0126.9026.97106,765
11/21/201427.0327.1226.8426.9580,397
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center