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
)
23.93
+0.08 (+0.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 30, 2010
10.41
10.41
10.32
10.41
19,194
+0.00(+0.05%)
Jul 29, 2010
10.45
10.46
10.31
10.40
48,586
+0.06(+0.57%)
Jul 28, 2010
10.37
10.38
10.34
10.34
9,367
-0.09(-0.85%)
Jul 27, 2010
10.47
10.47
10.38
10.43
9,245
-0.02(-0.23%)
Jul 26, 2010
10.36
10.46
10.36
10.46
11,614
+0.10(+1.00%)
Jul 23, 2010
10.21
10.36
10.21
10.35
51,632
+0.09(+0.91%)
Jul 22, 2010
10.25
10.26
10.23
10.26
13,478
+0.30(+3.06%)
Jul 21, 2010
10.13
10.13
9.956
9.956
5,848
-0.07(-0.75%)
Jul 20, 2010
9.907
10.04
9.907
10.03
5,617
+0.01(+0.06%)
Jul 19, 2010
9.991
10.02
9.912
10.02
265,290
+0.12(+1.22%)
Jul 16, 2010
9.904
10.09
9.904
9.904
9,223
-0.20(-1.97%)
Jul 15, 2010
10.12
10.14
10.04
10.10
8,663
+0.01(+0.12%)
Jul 14, 2010
10.12
10.17
10.08
10.09
8,667
-0.02(-0.22%)
Jul 13, 2010
10.13
10.17
10.08
10.11
178,066
+0.15(+1.53%)
Jul 12, 2010
9.966
10.01
9.941
9.961
15,091
-0.04(-0.36%)
Jul 09, 2010
9.997
10.01
9.932
9.997
15,166
+0.06(+0.57%)
Jul 08, 2010
9.912
9.941
9.887
9.940
26,249
+0.07(+0.68%)
Jul 07, 2010
9.666
9.873
9.666
9.873
9,259
+0.31(+3.21%)
Jul 06, 2010
9.671
9.671
9.566
9.566
3,354
+0.13(+1.38%)
Jul 02, 2010
9.436
9.524
9.372
9.436
32,360
+0.04(+0.46%)
Jul 01, 2010
9.436
9.465
9.300
9.393
17,843
+0.06(+0.64%)
Jun 30, 2010
9.441
9.490
9.323
9.333
6,076
-0.05(-0.58%)
Jun 29, 2010
9.583
9.583
9.367
9.387
32,442
-0.39(-3.97%)
Jun 25, 2010
9.774
9.814
9.671
9.774
22,758
+0.07(+0.70%)
Jun 24, 2010
9.716
9.829
9.686
9.706
8,329
-0.16(-1.64%)
Jun 23, 2010
9.897
9.897
9.779
9.868
9,312
-0.00(-0.05%)
Jun 22, 2010
9.991
10.01
9.794
9.873
29,932
-0.12(-1.16%)
Jun 21, 2010
10.16
10.16
9.940
9.989
20,777
-0.01(-0.14%)
Jun 18, 2010
10.00
10.01
9.926
10.00
19,337
+0.08(+0.78%)
Jun 17, 2010
9.912
9.936
9.889
9.926
12,670
+0.03(+0.26%)
Jun 16, 2010
9.878
9.941
9.820
9.900
19,455
-0.05(-0.46%)
Jun 15, 2010
9.825
9.955
9.825
9.946
12,139
+0.24(+2.45%)
Jun 14, 2010
9.699
9.820
9.696
9.709
3,102
+0.13(+1.31%)
Jun 11, 2010
9.516
9.583
9.516
9.583
7,862
-0.10(-1.00%)
Jun 10, 2010
9.560
9.680
9.511
9.680
18,119
+0.34(+3.63%)
Jun 09, 2010
9.356
9.427
9.298
9.341
26,440
+0.09(+0.98%)
Jun 08, 2010
9.132
9.250
9.107
9.250
24,594
+0.00(+0.01%)
Jun 07, 2010
9.207
9.279
9.173
9.250
55,915
+0.09(+1.00%)
Jun 04, 2010
9.158
9.405
9.158
9.158
23,240
-0.38(-4.00%)
Jun 03, 2010
9.590
9.590
9.458
9.540
29,487
-0.05(-0.50%)
Jun 02, 2010
9.372
9.588
9.372
9.588
11,122
+0.20(+2.16%)
Jun 01, 2010
9.496
9.521
9.385
9.385
28,606
-0.05(-0.51%)
May 28, 2010
9.434
9.529
9.407
9.434
3,792
-0.06(-0.66%)
May 27, 2010
9.359
9.496
9.359
9.496
9,693
+0.40(+4.44%)
May 26, 2010
9.260
9.308
9.081
9.093
15,986
-0.08(-0.88%)
May 25, 2010
8.956
9.174
8.869
9.174
85,514
-0.05(-0.52%)
May 24, 2010
9.178
9.298
9.178
9.221
12,695
-0.08(-0.83%)
May 21, 2010
9.096
9.298
9.057
9.298
97,896
+0.02(+0.26%)
May 20, 2010
9.120
9.301
9.086
9.274
87,939
-0.28(-2.88%)
May 19, 2010
9.578
9.578
9.405
9.550
23,030
-0.06(-0.65%)
May 18, 2010
9.854
9.858
9.564
9.612
50,347
-0.18(-1.87%)
May 17, 2010
9.834
9.854
9.656
9.796
7,309
-0.01(-0.15%)
May 14, 2010
9.810
10.04
9.795
9.810
30,771
-0.25(-2.45%)
May 13, 2010
10.15
10.18
10.06
10.06
20,580
-0.16(-1.56%)
May 12, 2010
10.16
10.22
10.10
10.22
13,716
+0.12(+1.22%)
May 11, 2010
10.13
10.18
10.05
10.09
20,849
+0.01(+0.07%)
May 10, 2010
10.13
10.13
10.05
10.09
44,203
+0.51(+5.29%)
May 07, 2010
9.496
9.781
9.183
9.578
191,637
-0.60(-5.88%)
May 06, 2010
10.10
10.67
5.265
10.18
96,771
+0.09(+0.86%)
May 05, 2010
10.17
10.22
10.08
10.09
141,876
-0.18(-1.79%)
May 04, 2010
10.44
10.44
10.26
10.27
18,144
-0.39(-3.63%)
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
.