$26.95 +0.20 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Nov. 21, 2014 | 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
11/21/201427.0327.1226.8426.9580,397
11/20/201426.6026.8226.5426.7577,527
11/19/201426.9226.9526.7426.8573,152
11/18/201426.8926.9926.8326.9679,044
11/17/201426.5226.7126.4726.71105,083
11/14/201426.4726.7326.4326.6863,800
11/13/201426.7126.7226.5326.5999,167
11/12/201426.6326.7226.5626.6681,772
11/11/201426.7426.9126.7426.8989,065
11/10/201426.6926.7726.6126.7262,538
11/7/201426.3326.5826.3326.5665,890
11/6/201426.7026.7026.4026.4687,717
11/5/201426.7026.7326.5126.6770,395
11/4/201426.5826.7226.4526.60114,675
11/3/201426.8126.8126.5926.6554,602
10/31/201426.8326.9026.6326.90270,162
10/30/201426.5226.8226.3026.70135,890
10/29/201426.7826.9026.4526.53112,417
10/28/201426.5426.7626.5426.7347,883
10/27/201426.3426.4226.1826.38104,392
10/24/201426.3626.4826.3526.4841,779
10/23/201426.3526.4326.2726.2757,822
10/22/201426.3026.3526.0426.0581,024
10/21/201426.0726.2325.9326.2081,060
10/20/201425.5925.8525.5925.8198,296
10/17/201425.6525.8325.5625.67112,429
10/16/201424.8425.5024.8425.3284,780
10/15/201425.3325.4424.8425.35214,315
10/14/201425.5025.6625.3725.4080,591
10/13/201425.5825.6925.3725.3877,402
10/10/201425.6225.6425.3325.33201,883
10/9/201426.2126.2625.6625.66217,048
10/8/201425.9926.4425.8626.38109,764
10/7/201426.1526.2025.9325.93100,437
10/6/201426.2426.3526.1526.3276,416
10/3/201426.2126.2326.0526.19141,106
10/2/201426.2726.3125.9826.21235,589
10/1/201426.5826.5826.2526.34251,706
9/30/201426.6426.7126.4826.6197,019
9/29/201426.4226.6426.3326.56135,876
9/26/201426.6926.8326.5826.7595,411
9/25/201426.9826.9826.6526.65368,059
9/24/201427.0627.1826.9527.14142,486
9/23/201427.2027.2527.0627.06204,222
9/22/201427.6827.6927.5327.6154,936
9/19/201428.0028.0027.7427.79249,888
9/18/201427.7627.8027.7327.7863,458
9/17/201427.8627.9027.6227.65115,037
9/16/201427.7327.9927.7127.9796,696
9/15/201427.8427.8427.7027.80216,676
9/12/201428.0028.0027.8227.8855,463
9/11/201428.0428.0727.9828.02102,829
9/10/201428.1628.2128.0328.1853,605
9/9/201428.3628.3628.1128.2458,144
9/8/201428.5528.5528.2628.31136,719
9/5/201428.5928.7128.5428.71123,953
9/4/201428.8128.8128.5328.6387,858
9/3/201428.7628.7828.6928.7561,552
9/2/201428.7628.7628.5128.62215,449
8/29/201428.6528.6828.5728.6836,473
8/28/201428.6828.7028.5728.7061,450
8/27/201428.7328.7828.6828.7791,896
8/26/201428.7328.7428.6128.62279,638
8/25/201428.5328.6728.4928.6394,116
8/22/201428.6028.6028.3928.48115,419
8/21/201428.5528.6328.5128.6168,281
8/20/201428.5528.5528.3728.51162,703
8/19/201428.6128.6128.4728.54170,699
8/18/201428.3928.4728.2128.4782,176
8/15/201428.4828.4828.1328.3453,818
8/14/201428.3128.3128.2428.3162,229
8/13/201428.0728.1627.9828.0960,935
8/12/201428.0228.0327.9328.0162,228
8/11/201428.0028.0527.7527.9951,650
8/8/201427.7127.9227.6527.91116,040
8/7/201427.8627.9127.6027.6764,187
8/6/201427.8027.9427.8027.9072,306
8/5/201428.2328.2327.8727.93455,281
8/4/201428.2128.3328.0828.32121,369
8/1/201428.4228.4228.0628.11279,665
7/31/201428.6528.6528.2628.31272,203
7/30/201428.9428.9428.7228.8379,206
7/29/201429.1929.1928.9228.9389,716
7/28/201429.0029.0628.8829.0577,134
7/25/201429.1029.1028.6528.9852,535
7/24/201429.1429.1529.0629.14183,174
7/23/201429.1229.1228.9929.04120,055
7/22/201428.9528.9528.8328.89121,471
7/21/201428.7528.7828.6328.7563,965
7/18/201428.7028.8428.5728.8075,704
7/17/201428.8328.8328.5328.5483,332
7/16/201428.8328.9128.7428.8265,275
7/15/201428.7928.8128.5428.6675,279
7/14/201428.8428.8528.7728.7789,758
7/11/201428.6028.7228.6028.7035,274
7/10/201428.5828.6628.5028.65100,438
7/9/201428.7928.8928.7328.82176,312
7/8/201429.0129.0128.7928.8466,098
7/7/201429.1429.1429.0429.0891,065
7/3/201429.1429.3029.1429.2896,251
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center