$25.67 +0.20 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Jan. 29, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
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
12/24/201425.7225.9125.7125.7860,778
12/23/201425.6625.7825.6625.7266,972
12/22/201426.1426.1826.0626.13108,232
12/19/201426.0226.0925.7826.05225,129
12/18/201425.8926.0325.7926.02104,409
12/17/201425.3725.7925.0425.63135,179
12/16/201425.0325.5425.0325.16163,920
12/15/201425.4525.4524.9525.01146,535
12/12/201425.7525.7525.3425.37102,918
12/11/201425.7725.9725.7525.78187,840
12/10/201425.9826.1225.7025.79244,412
12/9/201426.0026.1225.8926.10208,821
12/8/201426.2926.3626.1526.19242,305
12/5/201426.4726.5026.3626.4169,440
12/4/201426.4526.5326.3526.4183,857
12/3/201426.5226.5326.4026.4658,397
12/2/201426.4526.5226.3526.4679,140
12/1/201426.6226.6526.4926.57101,704
11/28/201426.8326.8326.6426.6732,584
11/26/201426.9527.1026.9427.0786,124
11/25/201426.9327.0426.9226.97113,008
11/24/201426.9827.0126.9026.97106,765
11/21/201427.0327.1226.8426.9580,397
11/20/201426.6026.8226.5426.7577,527
11/19/201426.9226.9526.7426.8573,152
11/18/201426.8926.9926.8326.9679,044
11/17/201426.5226.7126.4726.71105,083
11/14/201426.4726.7326.4326.6863,800
11/13/201426.7126.7226.5326.5999,167
11/12/201426.6326.7226.5626.6681,772
11/11/201426.7426.9126.7426.8989,065
11/10/201426.6926.7726.6126.7262,538
11/7/201426.3326.5826.3326.5665,890
11/6/201426.7026.7026.4026.4687,717
11/5/201426.7026.7326.5126.6770,395
11/4/201426.5826.7226.4526.60114,675
11/3/201426.8126.8126.5926.6554,602
10/31/201426.8326.9026.6326.90270,162
10/30/201426.5226.8226.3026.70135,890
10/29/201426.7826.9026.4526.53112,417
10/28/201426.5426.7626.5426.7347,883
10/27/201426.3426.4226.1826.38104,392
10/24/201426.3626.4826.3526.4841,779
10/23/201426.3526.4326.2726.2757,822
10/22/201426.3026.3526.0426.0581,024
10/21/201426.0726.2325.9326.2081,060
10/20/201425.5925.8525.5925.8198,296
10/17/201425.6525.8325.5625.67112,429
10/16/201424.8425.5024.8425.3284,780
10/15/201425.3325.4424.8425.35214,315
10/14/201425.5025.6625.3725.4080,591
10/13/201425.5825.6925.3725.3877,402
10/10/201425.6225.6425.3325.33201,883
10/9/201426.2126.2625.6625.66217,048
10/8/201425.9926.4425.8626.38109,764
10/7/201426.1526.2025.9325.93100,437
10/6/201426.2426.3526.1526.3276,416
10/3/201426.2126.2326.0526.19141,106
10/2/201426.2726.3125.9826.21235,589
10/1/201426.5826.5826.2526.34251,706
9/30/201426.6426.7126.4826.6197,019
9/29/201426.4226.6426.3326.56135,876
9/26/201426.6926.8326.5826.7595,411
9/25/201426.9826.9826.6526.65368,059
9/24/201427.0627.1826.9527.14142,486
9/23/201427.2027.2527.0627.06204,222
9/22/201427.6827.6927.5327.6154,936
9/19/201428.0028.0027.7427.79249,888
9/18/201427.7627.8027.7327.7863,458
9/17/201427.8627.9027.6227.65115,037
9/16/201427.7327.9927.7127.9796,696
9/15/201427.8427.8427.7027.80216,676
9/12/201428.0028.0027.8227.8855,463
9/11/201428.0428.0727.9828.02102,829
9/10/201428.1628.2128.0328.1853,605
9/9/201428.3628.3628.1128.2458,144
9/8/201428.5528.5528.2628.31136,719
9/5/201428.5928.7128.5428.71123,953
9/4/201428.8128.8128.5328.6387,858
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center