FIRST TRUST DJ GLOBAL SELECT D $24.85

down -0.21


24/5/2013 04:24 PM  |  NYSEARCA : FGD  |  Industries :
Type:

FGD historical data

Date Open High Low Close Volume
5/24/2013 24.73 24.85 24.70 24.85 759
5/23/2013 24.78 25.07 24.78 25.06 972
5/22/2013 25.50 25.78 25.09 25.14 795
5/21/2013 25.43 25.62 25.31 25.53 1057
5/20/2013 25.40 25.57 25.39 25.55 608
5/17/2013 25.37 25.45 25.31 25.44 875
5/16/2013 25.50 25.60 25.37 25.41 597
5/15/2013 25.50 25.59 25.44 25.57 716
5/14/2013 25.56 25.73 25.56 25.66 1384
5/13/2013 25.55 25.63 25.52 25.62 510
5/10/2013 25.63 25.71 25.51 25.69 387
5/9/2013 25.84 25.89 25.58 25.62 613
5/8/2013 25.85 25.92 25.78 25.86 1662
5/7/2013 25.71 25.74 25.56 25.68 616
5/6/2013 25.70 25.76 25.63 25.73 1307
5/3/2013 25.77 25.84 25.76 25.79 1827
5/2/2013 25.40 25.56 25.40 25.54 540
5/1/2013 25.69 25.69 25.43 25.45 453
4/30/2013 25.61 25.71 25.51 25.69 642
4/29/2013 25.37 25.63 25.36 25.60 806
4/26/2013 25.26 25.38 25.23 25.35 611
4/25/2013 25.36 25.54 25.34 25.40 803
4/24/2013 25.13 25.22 25.07 25.16 692
4/23/2013 24.89 25.01 24.86 25.01 956
4/22/2013 24.72 24.82 24.56 24.79 527
4/19/2013 24.56 24.62 24.51 24.59 358
4/18/2013 24.60 24.60 24.39 24.47 696
4/17/2013 24.76 24.76 24.37 24.50 635
4/16/2013 24.78 24.95 24.71 24.92 671
4/15/2013 24.99 24.99 24.54 24.59 673
4/12/2013 25.17 25.22 25.06 25.21 555
4/11/2013 25.12 25.33 25.07 25.18 870
4/10/2013 24.92 25.10 24.92 25.08 582
4/9/2013 24.63 24.81 24.55 24.75 959
4/8/2013 24.35 24.40 24.23 24.39 449
4/5/2013 24.17 24.36 24.09 24.36 768
4/4/2013 24.30 24.43 24.22 24.43 1201
4/3/2013 24.45 24.50 24.27 24.30 799
4/2/2013 24.49 24.60 24.47 24.48 888
4/1/2013 24.46 24.48 24.30 24.30 750
3/28/2013 24.38 24.47 24.32 24.45 837
3/27/2013 24.20 24.34 24.08 24.32 886
3/26/2013 24.48 24.54 24.42 24.54 780
3/25/2013 24.62 24.71 24.34 24.44 972
3/22/2013 24.56 24.70 24.56 24.70 704
3/21/2013 24.59 24.60 24.38 24.45 1643
3/20/2013 24.67 24.81 24.67 24.79 783
3/19/2013 24.77 24.77 24.39 24.56 700
3/18/2013 24.71 24.84 24.57 24.69 780
3/15/2013 24.88 24.98 24.85 24.93 602
3/14/2013 24.77 24.89 24.73 24.87 726
3/13/2013 24.70 24.70 24.56 24.64 744
3/12/2013 24.81 24.89 24.71 24.77 833
3/11/2013 24.72 24.80 24.64 24.80 756
3/8/2013 24.78 24.79 24.63 24.74 1139
3/7/2013 24.69 24.71 24.64 24.69 749
3/6/2013 24.65 24.65 24.49 24.58 499
3/5/2013 24.53 24.64 24.53 24.59 915
3/4/2013 24.22 24.35 24.16 24.34 619
3/1/2013 24.17 24.25 24.04 24.24 530
2/28/2013 24.35 24.47 24.27 24.27 560
2/27/2013 24.13 24.46 24.13 24.42 407
2/26/2013 24.01 24.14 23.90 24.07 710
2/25/2013 24.74 24.74 23.88 23.93 1117
2/22/2013 24.30 24.44 24.25 24.44 681
2/21/2013 24.21 24.21 24.00 24.10 771
2/20/2013 24.70 24.70 24.36 24.38 788
2/19/2013 24.73 24.82 24.65 24.81 938
2/15/2013 24.61 24.64 24.48 24.57 774
2/14/2013 24.55 24.64 24.47 24.59 683
2/13/2013 24.85 24.86 24.72 24.77 784
2/12/2013 24.57 24.71 24.53 24.64 1219
2/11/2013 24.63 24.63 24.50 24.57 1116
2/8/2013 24.61 24.64 24.55 24.59 1365
2/7/2013 24.67 24.67 24.35 24.47 1195
2/6/2013 24.44 24.60 24.41 24.60 954
2/5/2013 24.68 24.75 24.61 24.67 615
2/4/2013 24.92 24.92 24.60 24.63 1391
2/1/2013 25.19 25.21 25.02 25.18 739
1/31/2013 25.00 25.04 24.92 24.93 837
1/30/2013 25.13 25.14 25.01 25.05 2752
1/29/2013 25.00 25.06 24.93 25.04 2244
1/28/2013 24.98 24.98 24.81 24.91 1071
1/25/2013 24.98 24.98 24.83 24.92 1581
1/24/2013 24.83 24.87 24.75 24.81 1155
1/23/2013 24.82 24.82 24.67 24.74 1238
1/22/2013 24.90 24.90 24.77 24.89 831
1/18/2013 24.86 24.89 24.71 24.88 1020
1/17/2013 24.79 24.97 24.77 24.90 846
1/16/2013 24.61 24.63 24.57 24.61 731
1/15/2013 24.59 24.67 24.56 24.67 957
1/14/2013 24.85 24.85 24.67 24.78 1652
1/11/2013 24.92 24.92 24.77 24.82 798
1/10/2013 24.77 24.88 24.66 24.83 1129
1/9/2013 24.47 24.55 24.43 24.49 661
1/8/2013 24.42 24.42 24.24 24.32 1178
1/7/2013 24.37 24.48 24.32 24.43 2410
1/4/2013 24.32 24.49 24.27 24.45 3253
1/3/2013 24.40 24.45 24.23 24.30 1992
1/2/2013 24.48 24.52 24.31 24.47 2142
Marketplace
Trading Center