$23.88 -0.13 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSE ARCA

Jan. 18, 2017 | 03:58 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
1/17/201724.0324.0523.9724.0151,665
1/13/201723.9724.0323.9324.0361,816
1/12/201723.9924.0123.8823.9665,138
1/11/201723.7423.9423.7023.9488,060
1/10/201723.8023.8723.7423.7783,838
1/9/201723.7723.8523.7623.7797,814
1/6/201723.8823.9323.8423.90164,580
1/5/201723.8424.0023.8123.98103,658
1/4/201723.6723.7923.6323.7863,619
1/3/201723.4323.5123.4023.5047,911
12/30/201623.4423.4423.2323.3088,016
12/29/201623.2723.3823.2723.3882,759
12/28/201623.2323.2823.1323.1569,193
12/27/201623.2323.3323.2323.2766,063
12/23/201623.2423.2823.2023.2675,970
12/22/201623.2723.2923.1923.21196,288
12/21/201623.3823.3823.2723.3078,645
12/20/201623.4223.5623.4223.5183,841
12/19/201623.4423.5023.3923.4055,074
12/16/201623.5323.5623.4323.4773,740
12/15/201623.4723.5623.3823.49130,948
12/14/201624.0524.0523.6123.6241,165
12/13/201624.0624.1324.0324.1086,183
12/12/201623.9623.9923.8623.9053,086
12/9/201623.8623.9123.8123.9050,315
12/8/201623.7723.8723.7123.8163,215
12/7/201623.5523.8523.5223.8244,599
12/6/201623.3623.5023.3223.4788,985
12/5/201623.2123.3423.1723.33103,059
12/2/201623.0423.1623.0323.0738,745
12/1/201623.0823.1523.0323.0782,538
11/30/201623.0523.0922.9722.9974,988
11/29/201622.9023.0122.8722.9554,545
11/28/201622.8822.9322.8222.83111,580
11/25/201623.0023.0022.9322.9416,805
11/23/201622.8322.8922.8022.8632,304
11/21/201622.7722.8522.7222.8350,218
11/18/201622.6122.7022.5322.7026,164
11/17/201622.6922.8222.6722.7498,799
11/16/201622.6522.6922.6122.6439,422
11/15/201622.5722.7722.5622.7759,099
11/14/201622.4522.5522.4422.5347,368
11/11/201622.6922.6922.5422.6422,074
11/10/201622.8522.9022.6722.7750,404
11/9/201622.4822.8722.3522.79154,498
11/8/201622.6222.8322.5622.7856,504
11/7/201622.6222.6922.5922.6749,382
11/4/201622.3922.4622.3122.3151,629
11/3/201622.5522.6222.5022.5230,417
11/2/201622.6822.6822.4822.5025,613
11/1/201622.8922.9422.6622.7259,181
10/31/201622.8222.8522.7522.8131,487
10/28/201622.8422.9222.7522.8334,265
10/27/201622.9322.9322.7922.8960,344
10/26/201622.9323.0522.9022.9839,284
10/25/201623.0923.1223.0523.0941,238
10/24/201623.1623.2323.0723.1420,582
10/21/201622.9623.1122.9623.1136,387
10/20/201623.1623.2023.0623.1231,622
10/19/201623.1623.2423.1023.2025,175
10/18/201623.1323.1823.0423.1320,054
10/17/201622.9222.9222.8222.8524,011
10/14/201623.0823.1222.9522.9638,594
10/13/201622.7422.9522.6322.9532,824
10/12/201622.9222.9722.8522.9035,765
10/11/201623.1023.1022.8322.8520,646
10/10/201623.1623.3023.1623.2317,181
10/7/201623.2123.2122.9423.1227,278
10/6/201623.2723.3123.1923.2744,681
10/5/201623.3723.3923.2823.3521,264
10/4/201623.4823.4823.2023.2736,275
10/3/201623.4523.4623.2723.4247,222
9/30/201623.4023.5223.3423.5035,110
9/29/201623.4523.5023.1723.2551,696
9/28/201623.2623.4023.0323.3732,103
9/27/201623.0323.1522.9523.1170,022
9/26/201623.1923.1923.0723.0749,583
9/23/201623.4223.4223.2723.3131,056
9/22/201623.5023.5523.4223.4448,662
9/21/201623.1523.2822.9923.2738,794
9/20/201623.1523.2123.0523.0725,988
9/19/201623.1223.1823.0223.0645,083
9/16/201623.0523.0522.8722.9266,576
9/15/201622.9423.1822.8823.1331,508
9/14/201622.8823.0022.8422.8628,453
9/13/201623.0623.0622.7522.8463,736
9/12/201623.1123.4923.1123.4878,253
9/9/201623.7123.7123.3823.4242,830
9/8/201623.9224.0023.8723.9324,846
9/7/201623.9423.9623.8323.9034,333
9/6/201623.8223.9123.7823.8952,208
9/2/201623.5623.6423.5223.6419,332
9/1/201623.3223.4023.2723.4045,268
8/31/201623.3623.3623.1923.2531,349
8/30/201623.3923.3923.2823.3128,985
8/29/201623.2423.4123.2423.3445,159
8/26/201623.5823.7123.2423.3159,017
8/25/201623.4223.4923.4123.4762,007
8/24/201623.5523.6023.4523.48104,715
8/23/201623.5523.7123.5523.6558,894
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center