$26.51 -0.21 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
5/22/201526.5326.6426.4826.5153,679
5/21/201526.5926.7326.5426.7277,750
5/20/201526.4826.5526.3526.4273,660
5/19/201526.5826.5826.4326.4783,012
5/18/201526.7626.7826.6726.7480,810
5/15/201526.8727.0726.7627.0470,076
5/14/201526.8626.9426.8226.92148,311
5/13/201526.7226.8026.6126.6591,820
5/12/201526.2126.4726.2126.38129,817
5/11/201526.2926.3826.2026.2862,621
5/8/201526.3426.5426.2826.51215,093
5/7/201526.0026.0325.8526.0250,371
5/6/201526.3926.3926.0226.15134,276
5/5/201526.4126.4126.1226.2176,866
5/4/201526.5026.5126.3926.4699,712
5/1/201526.5326.5326.2126.39223,947
4/30/201526.3326.4126.2526.3086,095
4/29/201526.4026.5426.4026.4248,398
4/28/201526.4326.6226.4326.6262,857
4/27/201526.4526.5226.4026.4379,182
4/24/201526.2526.3726.2326.2865,028
4/23/201525.7726.2025.7726.1270,351
4/22/201525.8926.0325.8025.9583,626
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center