$23.07 -0.24 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSE ARCA

Sep. 26, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
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
8/22/201623.4423.4923.3823.4841,228
8/19/201623.3823.4923.3323.4746,633
8/18/201623.4823.6423.4823.6267,249
8/17/201623.4223.4823.2923.4830,475
8/16/201623.4923.5223.4223.4831,322
8/15/201623.5123.5523.5023.5237,268
8/12/201623.5823.5823.3623.4162,043
8/11/201623.4323.5323.4323.5243,062
8/10/201623.4323.4423.3323.3532,105
8/9/201623.2323.3923.2323.2949,549
8/8/201623.0523.1523.0523.1351,809
8/5/201622.8422.9922.8422.9553,360
8/4/201622.8322.8722.7922.8228,365
8/3/201622.6122.7222.6022.6940,619
8/2/201622.8522.8522.6522.7254,752
8/1/201623.0123.0122.8222.8225,140
7/29/201622.9823.1222.9223.0937,822
7/28/201622.9222.9322.8422.9159,323
7/27/201623.0023.0322.8322.9543,932
7/26/201622.8522.9122.8022.8731,980
7/25/201622.7922.8422.7022.7528,900
7/22/201622.8222.8222.7122.7727,021
7/21/201622.8122.9422.7622.8142,425
7/20/201622.7522.8322.6922.8038,819
7/19/201622.6622.7522.6222.6724,236
7/18/201622.8122.9322.7222.8727,133
7/15/201622.9122.9122.8022.8546,488
7/14/201622.9222.9922.9122.9661,637
7/13/201622.8222.8522.7122.7437,440
7/12/201622.8022.8822.7522.7844,721
7/11/201622.3222.4522.3222.3933,879
7/8/201622.0622.2022.0622.1738,779
7/7/201621.8921.9921.6921.7836,054
7/6/201621.6221.8421.4821.8468,761
7/5/201622.2522.2521.7521.8524,440
7/1/201622.4622.5522.2922.4158,452
6/30/201622.0622.2921.9722.2796,334
6/29/201621.7321.9521.7321.8955,273
6/28/201621.3521.4321.2121.43226,229
6/27/201621.1321.1420.6820.81125,856
6/24/201621.4721.9121.2421.24182,205
6/23/201623.0123.1822.9123.1843,690
6/22/201622.6922.7922.5822.5889,507
6/21/201623.0223.1822.9523.0465,684
6/20/201623.0723.1322.9522.9649,945
6/17/201622.4222.5922.3622.5245,019
6/16/201622.0322.2921.8322.2658,305
6/15/201622.3022.4622.3022.3036,831
6/14/201622.4522.4522.0822.2159,161
6/13/201622.4722.7122.4422.4546,276
6/10/201622.9422.9522.6922.7443,542
6/9/201623.3123.3823.2823.3353,080
6/8/201623.6023.6723.5323.6043,110
6/7/201623.4123.5723.4123.5142,012
6/6/201623.1423.3623.1423.3033,961
6/3/201623.0523.1122.9223.0920,555
6/2/201622.7922.9122.7522.8936,167
6/1/201622.7122.8822.7022.85102,013
5/31/201623.0223.1022.8322.9124,813
5/27/201623.0223.0622.9623.0217,406
5/26/201623.0523.1122.9523.0027,500
5/25/201622.7422.9922.7422.9556,667
5/24/201622.4622.6622.4622.64103,802
5/23/201622.3622.4122.3022.3420,057
5/20/201622.3922.4622.3822.4341,213
5/19/201622.3622.3622.1322.2594,955
5/18/201622.4422.6822.3422.4329,779
5/17/201622.6322.7422.4822.5633,278
5/16/201622.3422.6122.3422.5651,623
5/13/201622.4022.4822.2322.2626,491
5/12/201622.7622.7622.4322.60119,836
5/11/201622.5022.6422.4322.5143,770
5/10/201622.4622.6322.4222.6327,315
5/9/201622.4122.4422.3022.3334,946
5/6/201622.3622.5522.3122.5122,083
5/5/201622.6522.6922.4922.5537,676
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center