$23.02 +0.02 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund -

May. 27, 2016 | 03:59 PM

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
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
3/4/201622.2122.4822.1822.4197,971
3/3/201621.8622.1421.8622.1235,392
3/2/201621.5221.7621.4721.7248,847
3/1/201621.4821.5921.4021.5759,107
2/29/201621.1821.3921.1621.2147,881
2/26/201621.3521.4021.1521.1954,828
2/25/201621.3021.3821.1321.3759,501
2/24/201620.8621.1820.7821.1325,718
2/23/201621.3721.3921.1521.1842,660
2/22/201621.3721.5021.3721.4724,604
2/19/201621.0321.1720.9821.1645,052
2/18/201621.3521.3821.2221.2579,708
2/17/201620.9421.2520.9421.23206,188
2/16/201620.8020.8520.6320.8543,671
2/12/201620.2320.4720.1820.4261,569
2/11/201620.1020.1919.9320.11131,185
2/10/201620.4420.4920.3120.3248,116
2/9/201620.3420.5120.2920.4293,897
2/8/201620.7520.7520.5020.65136,186
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center