FDD: Historical Prices for FIRST TRUST DJ STOXX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	13.78	13.85	13.47	13.85	7,400	13.85
8-Dec-09	14.17	14.17	13.87	14.15	2,700	14.15
7-Dec-09	14.35	14.48	14.33	14.48	1,200	14.48
4-Dec-09	14.46	14.62	14.35	14.35	3,300	14.35
3-Dec-09	14.43	14.45	14.32	14.45	1,600	14.45
2-Dec-09	14.59	14.66	14.25	14.41	6,400	14.41
1-Dec-09	14.41	14.62	14.41	14.62	3,400	14.62
30-Nov-09	14.30	14.35	13.58	13.95	16,000	13.95
27-Nov-09	13.79	14.17	13.50	14.17	2,600	14.17
25-Nov-09	14.61	14.74	14.61	14.74	400	14.74
24-Nov-09	14.74	14.74	14.51	14.51	6,800	14.51
23-Nov-09	14.61	14.64	14.55	14.56	7,200	14.56
20-Nov-09	14.20	14.33	14.16	14.33	5,600	14.33
19-Nov-09	14.68	14.68	14.46	14.51	1,900	14.51
18-Nov-09	15.03	15.58	14.83	15.02	29,900	15.02
17-Nov-09	14.95	14.98	14.71	14.98	5,000	14.98
16-Nov-09	14.70	15.17	14.70	15.09	5,700	15.09
13-Nov-09	14.49	14.49	14.49	14.49	0	14.49
12-Nov-09	14.75	14.83	14.49	14.49	1,700	14.49
11-Nov-09	14.74	14.84	14.66	14.66	5,600	14.66
10-Nov-09	14.48	14.50	14.48	14.50	300	14.50
9-Nov-09	14.24	14.56	14.24	14.53	5,100	14.53
6-Nov-09	14.08	14.15	13.99	14.10	6,500	14.10
5-Nov-09	14.13	14.14	14.10	14.13	1,200	14.13
4-Nov-09	13.62	13.94	13.62	13.85	4,900	13.85
3-Nov-09	13.46	13.52	12.76	13.26	52,300	13.26
2-Nov-09	13.48	13.72	13.38	13.58	9,300	13.58
30-Oct-09	13.74	13.78	12.78	13.36	11,600	13.36
29-Oct-09	13.70	13.85	13.42	13.70	25,000	13.70
28-Oct-09	13.89	14.01	13.32	13.49	5,400	13.49
27-Oct-09	14.44	14.44	14.44	14.44	0	14.44
26-Oct-09	14.62	14.62	14.26	14.44	7,000	14.44
23-Oct-09	15.00	15.00	14.72	14.73	10,900	14.73
22-Oct-09	14.77	14.77	14.55	14.76	1,600	14.76
21-Oct-09	14.68	14.94	14.68	14.90	2,800	14.90
20-Oct-09	14.72	14.85	14.71	14.85	2,400	14.85
19-Oct-09	14.70	14.87	14.70	14.87	1,000	14.87
16-Oct-09	14.70	14.70	14.62	14.68	3,900	14.68
15-Oct-09	14.85	14.85	14.64	14.72	3,800	14.72
14-Oct-09	14.69	14.80	14.63	14.80	13,000	14.80
13-Oct-09	14.44	14.44	14.24	14.34	700	14.34
12-Oct-09	14.35	14.59	14.25	14.47	5,600	14.47
9-Oct-09	14.24	14.27	14.24	14.27	700	14.27
8-Oct-09	14.10	14.21	14.10	14.21	5,700	14.21
7-Oct-09	14.11	14.11	13.90	13.93	2,100	13.93
6-Oct-09	13.75	14.00	13.75	13.85	3,000	13.85
5-Oct-09	13.47	13.56	13.47	13.55	2,000	13.55
2-Oct-09	13.33	13.33	13.25	13.27	700	13.27
1-Oct-09	13.87	13.87	13.87	13.87	0	13.87
30-Sep-09	14.00	14.00	13.72	13.87	1,900	13.87
29-Sep-09	13.76	13.76	13.35	13.74	5,700	13.74
28-Sep-09	13.61	13.81	13.43	13.74	3,200	13.74
25-Sep-09	13.78	13.84	13.29	13.48	6,800	13.48
24-Sep-09	14.00	14.00	13.33	13.83	4,200	13.83
23-Sep-09	15.00	15.00	14.13	14.20	5,500	14.20
22-Sep-09	14.19	14.28	14.06	14.28	1,900	14.28
22-Sep-09	$ 0.079 Dividend
21-Sep-09	14.08	14.33	14.08	14.10	1,500	14.02
18-Sep-09	14.40	14.40	13.98	14.30	53,700	14.22
17-Sep-09	14.33	14.54	14.22	14.54	9,000	14.46
16-Sep-09	14.36	14.92	14.11	14.11	42,600	14.03
15-Sep-09	14.75	14.75	13.82	14.04	4,500	13.96
14-Sep-09	13.82	13.82	13.60	13.70	2,300	13.62
11-Sep-09	13.96	14.00	13.80	13.88	10,100	13.80
10-Sep-09	13.40	13.72	13.13	13.72	4,000	13.64
9-Sep-09	13.54	13.55	13.54	13.55	400	13.47
8-Sep-09	13.60	13.60	13.44	13.46	6,200	13.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions