Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

22.65 +0.20 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.347 6.438 6.347 6.438 1,673 +0.15(+2.34%)
Nov 26, 2008 6.768 6.768 6.056 6.290 7,741 +0.24(+3.95%)
Nov 25, 2008 6.276 6.299 5.341 6.051 42,994 +0.00(+0.08%)
Nov 24, 2008 5.325 6.046 5.325 6.046 7,914 +0.27(+4.63%)
Nov 21, 2008 5.807 5.807 5.200 5.779 13,063 +0.15(+2.63%)
Nov 20, 2008 5.822 5.822 5.449 5.630 4,640 -0.42(-6.95%)
Nov 19, 2008 6.290 6.290 6.051 6.051 5,230 -0.11(-1.86%)
Nov 18, 2008 6.252 6.252 6.166 6.166 1,380 -0.23(-3.59%)
Nov 17, 2008 6.395 6.395 6.395 6.395 3,244 -0.23(-3.46%)
Nov 14, 2008 6.625 6.625 6.625 6.625 418 -0.40(-5.71%)
Nov 13, 2008 6.457 7.026 6.118 7.026 3,749 +0.42(+6.37%)
Nov 12, 2008 6.742 6.742 6.467 6.606 3,397 -0.37(-5.28%)
Nov 11, 2008 7.055 7.055 6.974 6.974 1,882 -0.24(-3.38%)
Nov 10, 2008 11.42 8.006 7.208 7.217 2,092 -0.05(-0.66%)
Nov 07, 2008 7.179 7.308 7.179 7.265 24,164 +0.12(+1.67%)
Nov 06, 2008 7.213 7.213 6.945 7.146 2,322 -0.39(-5.14%)
Nov 05, 2008 7.648 8.250 7.533 7.533 11,088 -0.43(-5.35%)
Nov 04, 2008 7.648 8.109 7.648 7.958 20,524 +0.43(+5.78%)
Nov 03, 2008 7.667 7.667 7.485 7.523 2,512 +0.21(+2.88%)
Oct 31, 2008 7.170 7.313 7.148 7.313 3,857 +0.17(+2.34%)
Oct 30, 2008 7.170 7.170 7.146 7.146 1,359 +0.10(+1.36%)
Oct 29, 2008 7.050 7.050 7.050 7.050 209 +0.62(+9.67%)
Oct 28, 2008 6.606 6.606 5.999 6.429 8,368 -0.10(-1.47%)
Oct 27, 2008 6.285 6.524 6.285 6.524 1,046 -0.02(-0.37%)
Oct 24, 2008 6.620 6.620 6.548 6.548 2,525 -0.48(-6.78%)
Oct 23, 2008 7.146 7.146 6.931 7.024 1,221 -0.15(-2.03%)
Oct 22, 2008 7.170 7.337 7.170 7.170 5,858 -0.57(-7.40%)
Oct 21, 2008 7.719 7.839 7.691 7.742 4,540 -0.02(-0.32%)
Oct 20, 2008 7.647 7.767 7.647 7.767 4,602 +0.05(+0.62%)
Oct 17, 2008 7.920 7.920 7.322 7.719 15,844 +0.38(+5.21%)
Oct 16, 2008 7.418 7.466 7.322 7.337 4,812 -0.36(-4.63%)
Oct 15, 2008 7.886 7.896 7.676 7.693 1,606 -0.41(-5.04%)
Oct 14, 2008 8.212 8.264 8.102 8.102 3,671 +0.33(+4.31%)
Oct 13, 2008 7.824 7.824 7.719 7.767 3,035 +0.53(+7.36%)
Oct 10, 2008 6.921 7.235 6.094 7.235 17,459 -0.04(-0.49%)
Oct 09, 2008 8.245 8.245 7.270 7.270 6,010 -0.78(-9.73%)
Oct 08, 2008 8.479 8.479 7.504 8.054 16,116 +0.20(+2.49%)
Oct 07, 2008 8.603 9.383 7.805 7.858 8,577 -0.53(-6.32%)
Oct 06, 2008 8.952 9.067 7.901 8.388 19,038 -1.24(-12.90%)
Oct 03, 2008 9.774 9.774 9.631 9.631 1,527 -0.28(-2.83%)
Oct 02, 2008 10.59 10.59 9.911 9.911 13,561 -0.20(-1.96%)
Oct 01, 2008 9.311 10.26 9.311 10.11 17,392 +1.03(+11.32%)
Sep 30, 2008 9.421 9.421 8.926 9.081 8,169 -0.71(-7.27%)
Sep 29, 2008 9.831 9.832 9.742 9.794 1,464 -0.34(-3.35%)
Sep 26, 2008 10.25 10.25 10.02 10.13 0 -0.53(-4.93%)
Sep 25, 2008 9.894 10.83 9.832 10.66 7,531 +0.25(+2.39%)
Sep 24, 2008 10.49 10.49 10.41 10.41 1,152 +0.06(+0.62%)
Sep 23, 2008 10.70 10.70 10.28 10.35 4,152 -0.89(-7.89%)
Sep 22, 2008 10.95 11.29 10.87 11.23 12,385 +0.36(+3.30%)
Sep 19, 2008 9.550 10.90 9.550 10.87 0 +2.08(+23.64%)
Sep 18, 2008 9.077 9.990 8.558 8.795 24,748 +0.16(+1.88%)
Sep 17, 2008 9.607 9.607 8.632 8.632 23,641 -0.59(-6.43%)
Sep 16, 2008 9.555 9.846 9.038 9.225 32,688 -0.62(-6.31%)
Sep 15, 2008 9.846 9.846 9.846 9.846 439 -0.60(-5.72%)
Sep 12, 2008 10.40 10.47 10.36 10.44 2,029 +0.08(+0.78%)
Sep 11, 2008 10.47 10.47 10.18 10.36 14,122 -0.25(-2.34%)
Sep 10, 2008 10.52 10.66 10.52 10.61 4,602 +0.10(+0.91%)
Sep 09, 2008 10.56 10.56 10.52 10.52 836 -0.19(-1.79%)
Sep 08, 2008 10.55 10.83 10.55 10.71 4,812 +0.22(+2.05%)
Sep 05, 2008 10.52 10.52 10.40 10.49 0 -0.05(-0.45%)
Sep 04, 2008 10.75 10.75 10.50 10.54 12,427 -0.33(-3.08%)
Sep 03, 2008 11.59 11.59 10.77 10.87 8,996 -0.30(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.