FGD: Historical Prices for FIRST TRUST DJ SGIF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	21.98	22.04	21.81	22.03	23,800	22.03
8-Dec-09	22.10	22.11	21.80	21.90	19,800	21.90
7-Dec-09	22.13	22.50	22.13	22.43	82,400	22.43
4-Dec-09	22.78	22.78	22.29	22.35	20,400	22.35
3-Dec-09	22.80	22.85	22.53	22.61	14,200	22.61
2-Dec-09	22.64	22.81	22.55	22.74	28,200	22.74
1-Dec-09	22.32	22.61	22.32	22.56	7,400	22.56
30-Nov-09	22.04	22.10	21.72	22.09	19,500	22.09
27-Nov-09	21.71	22.01	21.70	22.00	24,100	22.00
25-Nov-09	22.52	22.71	22.45	22.71	12,700	22.71
24-Nov-09	22.48	22.48	22.02	22.25	5,600	22.25
23-Nov-09	22.43	22.56	22.38	22.45	18,100	22.45
20-Nov-09	21.93	22.03	21.80	22.03	13,300	22.03
19-Nov-09	22.31	22.31	21.85	22.11	11,100	22.11
18-Nov-09	22.40	22.70	22.40	22.61	10,500	22.61
17-Nov-09	22.64	22.68	22.42	22.67	8,900	22.67
16-Nov-09	22.72	22.97	22.69	22.89	30,000	22.89
13-Nov-09	22.40	22.52	22.13	22.52	11,400	22.52
12-Nov-09	22.57	23.95	22.30	22.36	84,100	22.36
11-Nov-09	22.64	22.64	22.45	22.53	24,800	22.53
10-Nov-09	22.49	22.49	22.21	22.36	12,800	22.36
9-Nov-09	22.05	22.34	22.05	22.32	19,300	22.32
6-Nov-09	21.65	21.65	21.40	21.55	8,900	21.55
5-Nov-09	21.32	21.54	21.24	21.54	18,500	21.54
4-Nov-09	21.33	21.34	21.04	21.29	24,900	21.29
3-Nov-09	20.77	20.83	20.39	20.83	176,100	20.83
2-Nov-09	20.73	21.22	20.73	20.99	18,800	20.99
30-Oct-09	21.54	21.58	20.64	20.67	14,500	20.67
29-Oct-09	21.05	21.60	21.05	21.58	45,400	21.58
28-Oct-09	21.52	21.67	20.79	20.88	14,500	20.88
27-Oct-09	22.04	22.04	21.60	21.88	16,700	21.88
26-Oct-09	22.40	22.56	21.76	21.99	15,400	21.99
23-Oct-09	22.80	22.80	22.17	22.31	17,100	22.31
22-Oct-09	22.65	22.65	22.30	22.53	13,700	22.53
21-Oct-09	22.75	22.84	22.58	22.58	13,700	22.58
20-Oct-09	23.00	23.00	22.52	22.69	24,100	22.69
19-Oct-09	22.57	22.83	22.47	22.77	6,700	22.77
16-Oct-09	22.52	22.55	22.23	22.50	12,200	22.50
15-Oct-09	22.54	22.55	22.46	22.55	78,500	22.55
14-Oct-09	22.41	22.49	22.33	22.45	56,900	22.45
13-Oct-09	22.24	23.04	21.96	22.10	50,400	22.10
12-Oct-09	22.23	22.23	22.12	22.15	12,400	22.15
9-Oct-09	21.89	21.94	21.80	21.81	12,800	21.81
8-Oct-09	21.79	22.14	21.77	22.14	8,800	22.14
7-Oct-09	21.59	21.59	21.43	21.57	14,200	21.57
6-Oct-09	21.35	21.48	21.31	21.40	20,400	21.40
5-Oct-09	21.00	21.03	20.74	20.98	26,600	20.98
2-Oct-09	20.14	20.79	20.09	20.73	76,900	20.73
1-Oct-09	21.43	21.49	20.82	20.85	75,300	20.85
30-Sep-09	21.31	21.60	21.06	21.46	32,600	21.46
29-Sep-09	21.51	21.57	21.31	21.57	30,700	21.57
28-Sep-09	21.34	21.78	20.84	21.60	46,900	21.60
25-Sep-09	21.21	21.41	20.84	21.19	16,300	21.19
24-Sep-09	21.51	21.64	20.97	21.33	12,300	21.33
23-Sep-09	21.77	21.90	21.62	21.79	24,500	21.79
22-Sep-09	21.50	21.70	21.43	21.67	23,000	21.67
22-Sep-09	$ 0.089 Dividend
21-Sep-09	21.50	21.50	21.46	21.48	8,700	21.39
18-Sep-09	21.83	21.83	21.45	21.70	10,700	21.61
17-Sep-09	21.73	21.88	21.64	21.77	44,900	21.68
16-Sep-09	21.49	21.63	21.22	21.61	23,100	21.52
15-Sep-09	21.03	21.15	20.82	21.15	16,800	21.06
14-Sep-09	20.88	20.96	20.69	20.96	21,900	20.87
11-Sep-09	20.84	21.15	20.84	20.96	20,200	20.87
10-Sep-09	20.95	20.97	20.70	20.90	76,100	20.81
9-Sep-09	21.38	21.38	20.65	20.89	80,900	20.80
8-Sep-09	20.66	20.70	20.61	20.68	26,000	20.59
* 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