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
)
23.88
-0.05 (-0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2009
7.409
7.409
6.964
7.291
6,703
-0.05(-0.62%)
Apr 29, 2009
6.758
7.403
6.629
7.337
14,925
+0.67(+10.04%)
Apr 28, 2009
6.591
6.668
6.591
6.668
418
-0.02(-0.36%)
Apr 27, 2009
6.715
6.692
6.668
6.692
4,129
-0.02(-0.36%)
Apr 24, 2009
6.692
6.715
6.692
6.715
4,184
+0.05(+0.72%)
Apr 23, 2009
6.644
6.668
6.481
6.668
5,284
+0.12(+1.85%)
Apr 22, 2009
6.481
6.668
6.481
6.546
3,019
-0.12(-1.82%)
Apr 21, 2009
6.572
6.668
6.357
6.668
3,765
+0.14(+2.20%)
Apr 20, 2009
6.658
6.921
6.524
6.524
32,215
-0.52(-7.39%)
Apr 17, 2009
6.610
7.045
6.610
7.045
56,507
+0.44(+6.66%)
Apr 16, 2009
6.840
6.840
6.606
6.606
1,338
-0.01(-0.22%)
Apr 15, 2009
7.007
7.007
6.519
6.620
45,942
-0.11(-1.63%)
Apr 14, 2009
6.500
6.730
6.438
6.730
47,532
+0.33(+5.23%)
Apr 13, 2009
6.395
6.395
6.391
6.395
2,929
+0.00(+0.00%)
Apr 09, 2009
6.644
6.644
6.357
6.395
68,414
+0.09(+1.44%)
Apr 08, 2009
6.639
6.639
6.204
6.304
3,353
+0.01(+0.23%)
Apr 07, 2009
6.548
6.548
6.290
6.290
836
-0.21(-3.24%)
Apr 06, 2009
5.898
6.552
5.898
6.500
5,941
+0.04(+0.57%)
Apr 03, 2009
6.266
6.954
6.199
6.464
7,387
+0.10(+1.60%)
Apr 02, 2009
6.209
6.988
6.115
6.362
51,775
+0.53(+9.10%)
Apr 01, 2009
5.932
5.932
5.831
5.831
3,935
+0.10(+1.67%)
Mar 31, 2009
5.922
5.927
5.736
5.736
2,686
-0.04(-0.76%)
Mar 30, 2009
5.497
5.780
5.210
5.780
2,510
-0.09(-1.61%)
Mar 26, 2009
5.946
5.946
5.874
5.874
1,882
-0.10(-1.68%)
Mar 25, 2009
5.982
5.999
5.975
5.975
3,318
+0.09(+1.61%)
Mar 24, 2009
5.999
5.999
5.879
5.880
3,347
-0.09(-1.58%)
Mar 23, 2009
5.999
5.999
5.948
5.975
5,017
+0.01(+0.16%)
Mar 19, 2009
5.736
5.965
5.630
5.965
6,092
+0.26(+4.61%)
Mar 18, 2009
5.401
5.702
5.372
5.702
6,046
+0.34(+6.33%)
Mar 16, 2009
5.521
5.363
5.363
5.363
1,673
-0.13(-2.43%)
Mar 13, 2009
5.191
5.506
5.191
5.497
0
+0.14(+2.68%)
Mar 12, 2009
5.353
5.353
5.353
5.353
0
+0.00(+0.00%)
Mar 11, 2009
4.923
5.458
4.923
5.353
6,705
+0.67(+14.40%)
Mar 10, 2009
4.679
4.679
4.679
4.679
0
+0.00(+0.00%)
Mar 09, 2009
4.761
4.761
4.377
4.679
15,203
-0.36(-7.12%)
Mar 06, 2009
4.942
5.038
4.804
5.038
0
-0.04(-0.75%)
Mar 05, 2009
5.086
5.516
5.076
5.076
5,868
-0.03(-0.65%)
Mar 04, 2009
5.339
5.339
5.109
5.109
1,483
-0.08(-1.61%)
Mar 02, 2009
4.765
5.193
4.765
5.193
5,125
-0.11(-2.12%)
Feb 27, 2009
5.027
5.769
5.027
5.305
0
+0.04(+0.73%)
Feb 26, 2009
5.272
5.272
5.267
5.267
26,152
+0.08(+1.47%)
Feb 25, 2009
5.191
5.191
5.191
5.191
627
-0.09(-1.63%)
Feb 24, 2009
5.215
5.277
5.062
5.277
19,875
+0.21(+4.15%)
Feb 23, 2009
5.339
5.387
5.031
5.066
5,858
+0.04(+0.86%)
Feb 20, 2009
4.971
5.425
4.813
5.023
11,611
-0.50(-9.00%)
Feb 19, 2009
5.521
5.521
5.521
5.521
418
-0.07(-1.20%)
Feb 18, 2009
5.587
5.587
5.587
5.587
0
+0.00(+0.00%)
Feb 17, 2009
5.501
5.587
5.439
5.587
41,270
-0.39(-6.55%)
Feb 13, 2009
5.847
5.979
5.774
5.979
1,726
+0.18(+3.13%)
Feb 12, 2009
5.774
5.798
5.697
5.798
22,072
-0.16(-2.73%)
Feb 11, 2009
5.970
5.970
5.961
5.961
1,255
-0.00(-0.07%)
Feb 10, 2009
6.175
6.175
5.965
5.965
2,849
-0.18(-2.95%)
Feb 09, 2009
5.688
6.151
5.688
6.147
2,600
+0.31(+5.32%)
Feb 06, 2009
6.008
6.008
5.836
5.836
1,882
+0.06(+0.95%)
Feb 04, 2009
5.783
5.781
5.781
5.781
0
+0.00(+0.00%)
Feb 03, 2009
5.640
5.793
5.640
5.781
3,770
+0.20(+3.55%)
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
.