FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund $28.68

down -0.02


29/8/2014 03:58 PM  |  NYSEARCA : FGD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
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
7/2/201429.3429.3429.1829.2153,514
7/1/201429.2329.3329.1929.2678,620
6/30/201429.3029.3029.0829.17112,832
6/27/201429.2129.2529.0529.2566,505
6/26/201429.1329.1728.8829.1042,377
6/25/201428.8629.0028.7428.98134,228
6/24/201429.1829.1928.9629.0079,065
6/20/201429.8029.8129.6529.7351,539
6/19/201429.7729.8829.7129.7993,799
6/18/201429.4129.7029.4029.7070,375
6/17/201429.2729.4129.2429.3970,818
6/16/201429.3829.4829.3629.4268,781
6/13/201429.3629.4829.2929.36280,230
6/12/201429.4429.4729.3829.4663,611
6/11/201429.5029.5129.2929.3169,135
6/10/201429.5029.5829.4629.5864,537
6/9/201429.5029.5729.4629.55121,649
6/6/201429.5429.5729.4229.52150,648
6/5/201429.2729.3929.1529.3795,252
6/4/201429.0629.1529.0629.15106,740
6/3/201429.2029.2029.0729.1586,417
6/2/201429.3629.3729.2029.2399,550
5/30/201429.1529.2629.1329.2594,950
5/29/201429.2729.2729.1129.22132,830
5/28/201429.0929.0929.0029.08128,479
5/27/201429.0929.1129.0029.09229,197
5/23/201428.9128.9128.8328.8956,939
5/22/201428.8128.9128.8028.82119,376
5/21/201428.6828.7928.6028.7880,023
5/20/201428.7928.7928.5228.61116,070
5/19/201428.8528.8528.7328.79164,560
5/16/201428.7428.9228.7428.90158,010
5/15/201428.9428.9428.7028.8473,918
5/13/201428.9929.0228.9429.0191,621
5/12/201428.9529.1428.9529.0672,206
5/8/201429.1129.1128.9128.9951,491
5/7/201428.9228.9428.7728.94114,576
5/6/201428.9428.9428.8228.84112,800
5/5/201428.6528.9428.6228.9459,792
5/2/201428.8528.8928.7328.8558,355
5/1/201428.9028.9028.7228.81103,855
4/30/201428.8728.9328.6428.9273,939
4/29/201428.6728.7628.5528.71164,917
4/28/201428.5128.5528.3028.5149,168
4/25/201428.4428.4428.2228.3451,076
4/24/201428.2928.4128.2128.3276,876
4/23/201428.3628.3628.2528.30195,131
4/22/201428.4128.4128.2928.40102,345
4/21/201428.2128.2628.1628.2647,472
4/17/201428.1228.2928.1228.2255,125
4/16/201427.9028.1527.9028.1252,005
4/15/201427.7827.9427.6027.9056,821
4/14/201427.8427.9327.7227.8476,558
4/11/201427.9027.9827.7527.7865,870
4/10/201428.3228.3227.9027.9761,400
4/9/201428.1228.3328.1028.3344,076
4/8/201427.8027.9127.7027.9072,954
4/7/201427.8127.8827.6727.7373,320
4/4/201427.7727.9227.6727.7089,515
Trading Center