Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DJ Global Select Dividend ETF FT
(NY:
FGD
)
23.27
-0.29 (-1.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
10.53
10.56
10.38
10.56
40,759
+0.04(+0.41%)
Nov 27, 2009
10.38
10.52
10.37
10.52
50,310
-0.34(-3.13%)
Nov 25, 2009
10.76
10.85
10.73
10.85
26,541
+0.22(+2.06%)
Nov 24, 2009
10.74
10.74
10.52
10.64
11,672
-0.09(-0.88%)
Nov 23, 2009
10.72
10.78
10.70
10.73
37,856
+0.20(+1.91%)
Nov 20, 2009
10.48
10.53
10.42
10.53
27,702
-0.04(-0.34%)
Nov 19, 2009
10.66
10.66
10.44
10.57
23,091
-0.24(-2.23%)
Nov 18, 2009
10.71
10.85
10.71
10.81
21,767
-0.03(-0.26%)
Nov 17, 2009
10.82
10.84
10.72
10.84
18,505
-0.10(-0.94%)
Nov 16, 2009
10.86
10.98
10.85
10.94
62,640
+0.17(+1.62%)
Nov 13, 2009
10.67
10.76
10.58
10.76
23,710
+0.08(+0.71%)
Nov 12, 2009
10.79
11.45
10.66
10.69
175,802
-0.08(-0.75%)
Nov 11, 2009
10.82
10.82
10.73
10.77
51,737
+0.08(+0.76%)
Nov 10, 2009
10.75
10.75
10.62
10.69
26,721
+0.02(+0.19%)
Nov 09, 2009
10.54
10.68
10.54
10.67
40,374
+0.37(+3.56%)
Nov 06, 2009
10.35
10.35
10.23
10.30
18,540
+0.00(+0.05%)
Nov 05, 2009
10.19
10.30
10.15
10.30
38,523
+0.12(+1.17%)
Nov 04, 2009
10.20
10.20
10.05
10.18
52,015
+0.22(+2.21%)
Nov 03, 2009
9.927
9.956
9.746
9.956
368,304
-0.08(-0.76%)
Nov 02, 2009
9.908
10.14
9.908
10.03
39,337
+0.15(+1.56%)
Oct 30, 2009
10.30
10.31
9.865
9.878
30,282
-0.44(-4.23%)
Oct 29, 2009
10.06
10.32
10.06
10.31
94,807
+0.33(+3.35%)
Oct 28, 2009
10.29
10.36
9.937
9.980
30,340
-0.48(-4.57%)
Oct 27, 2009
10.53
10.53
10.32
10.46
34,820
-0.05(-0.50%)
Oct 26, 2009
10.71
10.78
10.40
10.51
32,186
-0.15(-1.43%)
Oct 23, 2009
10.70
10.70
10.60
10.66
35,742
-0.11(-0.98%)
Oct 22, 2009
10.83
10.83
10.66
10.77
28,535
-0.02(-0.22%)
Oct 21, 2009
10.87
10.92
10.79
10.79
28,583
-0.05(-0.49%)
Oct 20, 2009
10.81
10.86
10.79
10.85
50,425
-0.04(-0.36%)
Oct 19, 2009
10.79
10.91
10.74
10.88
13,946
+0.13(+1.21%)
Oct 16, 2009
10.76
10.78
10.63
10.75
25,491
-0.02(-0.22%)
Oct 15, 2009
10.77
10.78
10.73
10.78
164,052
+0.05(+0.45%)
Oct 14, 2009
10.71
10.75
10.67
10.73
118,982
+0.17(+1.58%)
Oct 13, 2009
10.63
11.01
10.50
10.56
105,414
-0.02(-0.23%)
Oct 12, 2009
10.57
10.63
10.57
10.59
25,934
+0.16(+1.56%)
Oct 09, 2009
10.46
10.49
10.42
10.42
26,704
-0.16(-1.49%)
Oct 08, 2009
10.41
10.58
10.40
10.58
18,340
+0.27(+2.64%)
Oct 07, 2009
10.32
10.32
10.24
10.31
29,683
+0.08(+0.79%)
Oct 06, 2009
10.20
10.26
10.19
10.23
42,594
+0.20(+2.00%)
Oct 05, 2009
10.04
10.05
9.914
10.03
55,518
+0.12(+1.21%)
Oct 02, 2009
9.626
9.937
9.602
9.908
160,861
-0.06(-0.58%)
Oct 01, 2009
10.24
10.27
9.951
9.966
157,426
-0.29(-2.84%)
Sep 30, 2009
10.19
10.32
10.07
10.26
68,173
-0.05(-0.51%)
Sep 29, 2009
10.28
10.31
10.19
10.31
64,192
-0.01(-0.14%)
Sep 28, 2009
10.20
10.41
9.961
10.32
97,945
+0.20(+1.93%)
Sep 25, 2009
10.14
10.23
9.961
10.13
34,106
-0.07(-0.65%)
Sep 24, 2009
10.28
10.34
10.02
10.19
25,593
-0.22(-2.12%)
Sep 23, 2009
10.41
10.47
10.33
10.41
51,074
+0.06(+0.55%)
Sep 22, 2009
10.28
10.37
10.24
10.36
48,086
+0.09(+0.90%)
Sep 21, 2009
10.28
10.28
10.26
10.27
18,019
-0.11(-1.03%)
Sep 18, 2009
10.43
10.43
10.25
10.37
22,373
-0.03(-0.32%)
Sep 17, 2009
10.39
10.46
10.34
10.41
93,865
+0.15(+1.49%)
Sep 16, 2009
10.27
10.34
10.14
10.25
48,308
+0.15(+1.44%)
Sep 15, 2009
10.05
10.11
9.951
10.11
35,046
+0.09(+0.89%)
Sep 14, 2009
9.980
10.02
9.889
10.02
45,691
+0.00(+0.02%)
Sep 11, 2009
9.961
10.11
9.961
10.02
42,132
+0.03(+0.29%)
Sep 10, 2009
10.01
10.02
9.894
9.987
159,083
+0.00(+0.05%)
Sep 09, 2009
10.22
10.22
9.870
9.982
169,142
+0.10(+0.99%)
Sep 08, 2009
9.875
9.894
9.849
9.884
54,392
+0.27(+2.78%)
Sep 04, 2009
9.507
9.636
9.416
9.617
103,462
+0.19(+2.03%)
Sep 03, 2009
9.383
9.497
9.340
9.426
198,979
+0.08(+0.88%)
Sep 02, 2009
9.210
9.378
9.210
9.344
135,341
+0.01(+0.09%)
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
.