Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.38 -0.07 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.086 7.107 6.591 6.890 22,475 -0.18(-2.48%)
Oct 29, 2009 7.065 7.143 6.921 7.065 48,418 +0.11(+1.56%)
Oct 28, 2009 7.163 7.225 6.869 6.957 10,321 -0.49(-6.58%)
Oct 26, 2009 7.447 7.447 7.447 7.447 0 -0.15(-1.97%)
Oct 23, 2009 7.633 7.633 7.591 7.596 21,104 -0.02(-0.20%)
Oct 22, 2009 7.617 7.617 7.504 7.612 3,052 -0.07(-0.95%)
Oct 21, 2009 7.571 7.705 7.571 7.685 5,375 +0.03(+0.35%)
Oct 20, 2009 7.658 7.658 7.658 7.658 4,525 -0.01(-0.11%)
Oct 19, 2009 7.581 7.667 7.581 7.667 1,909 +0.10(+1.27%)
Oct 16, 2009 7.581 7.581 7.540 7.571 7,457 -0.02(-0.25%)
Oct 15, 2009 7.658 7.658 7.550 7.589 7,263 -0.04(-0.56%)
Oct 14, 2009 7.576 7.633 7.545 7.633 25,151 +0.24(+3.25%)
Oct 13, 2009 7.447 7.447 7.344 7.392 1,353 -0.07(-0.94%)
Oct 12, 2009 7.484 7.524 7.349 7.462 10,785 +0.10(+1.41%)
Oct 09, 2009 7.343 7.359 7.343 7.359 1,277 +0.03(+0.41%)
Oct 08, 2009 7.272 7.328 7.272 7.328 10,982 +0.15(+2.04%)
Oct 07, 2009 7.277 7.277 7.168 7.182 4,066 +0.04(+0.53%)
Oct 06, 2009 7.091 7.220 7.091 7.144 5,726 +0.15(+2.21%)
Oct 05, 2009 6.947 6.993 6.947 6.989 3,690 +0.15(+2.12%)
Oct 02, 2009 6.874 6.874 6.833 6.844 1,198 -0.31(-4.31%)
Sep 30, 2009 7.152 7.152 7.152 7.152 0 +0.07(+0.98%)
Sep 29, 2009 7.096 7.096 6.885 7.083 10,932 -0.00(-0.04%)
Sep 28, 2009 7.019 7.122 6.926 7.086 6,082 +0.13(+1.93%)
Sep 25, 2009 7.107 7.137 6.854 6.952 13,185 -0.18(-2.53%)
Sep 24, 2009 7.220 7.220 6.874 7.132 8,124 -0.19(-2.61%)
Sep 23, 2009 7.736 7.736 7.288 7.323 10,641 -0.04(-0.56%)
Sep 22, 2009 7.318 7.364 7.251 7.364 3,503 +0.09(+1.28%)
Sep 21, 2009 7.259 7.390 7.259 7.272 2,726 -0.10(-1.41%)
Sep 18, 2009 7.426 7.426 7.210 7.376 104,079 -0.12(-1.64%)
Sep 17, 2009 7.390 7.498 7.333 7.498 17,339 -0.20(-2.55%)
Sep 16, 2009 7.406 7.694 7.277 7.694 82,606 +0.46(+6.31%)
Sep 15, 2009 7.607 7.607 7.128 7.238 8,590 +0.17(+2.45%)
Sep 14, 2009 7.127 7.127 7.014 7.065 4,461 -0.09(-1.30%)
Sep 11, 2009 7.199 7.220 7.117 7.158 19,588 +0.08(+1.17%)
Sep 10, 2009 6.911 7.076 6.771 7.076 7,756 +0.09(+1.25%)
Sep 09, 2009 6.985 6.988 6.985 6.988 775 +0.05(+0.67%)
Sep 08, 2009 7.014 7.014 6.931 6.942 11,942 +0.19(+2.75%)
Sep 04, 2009 6.689 6.756 6.689 6.756 4,518 +0.19(+2.83%)
Sep 03, 2009 6.555 6.570 6.553 6.570 1,845 +0.02(+0.31%)
Sep 02, 2009 6.446 6.550 6.396 6.550 6,689 +0.01(+0.17%)
Sep 01, 2009 6.678 6.725 6.534 6.539 8,186 -0.31(-4.52%)
Aug 31, 2009 6.637 6.849 6.637 6.849 10,170 +0.07(+1.06%)
Aug 28, 2009 6.921 6.921 6.776 6.777 4,589 -0.10(-1.42%)
Aug 27, 2009 6.818 6.874 6.699 6.874 12,710 +0.02(+0.23%)
Aug 26, 2009 6.874 6.967 6.859 6.859 5,817 -0.18(-2.49%)
Aug 25, 2009 6.936 7.034 6.936 7.034 8,628 +0.18(+2.56%)
Aug 24, 2009 6.867 6.885 6.859 6.859 3,412 +0.15(+2.31%)
Aug 21, 2009 6.699 6.761 6.586 6.704 12,435 +0.17(+2.64%)
Aug 20, 2009 6.524 6.532 6.524 6.532 16,094 +0.13(+2.03%)
Aug 19, 2009 6.385 6.452 6.385 6.402 2,937 -0.00(-0.03%)
Aug 18, 2009 6.374 6.410 6.374 6.404 581 +0.18(+2.94%)
Aug 17, 2009 6.204 6.287 6.049 6.221 8,706 -0.41(-6.12%)
Aug 14, 2009 6.601 6.627 6.498 6.627 7,913 +0.03(+0.39%)
Aug 13, 2009 6.575 7.168 6.508 6.601 40,268 +0.06(+0.95%)
Aug 12, 2009 6.390 6.539 6.390 6.539 5,927 +0.14(+2.26%)
Aug 11, 2009 6.348 6.400 6.292 6.395 17,191 -0.10(-1.59%)
Aug 10, 2009 6.400 6.498 6.378 6.498 8,144 +0.00(+0.00%)
Aug 07, 2009 6.560 7.029 6.452 6.498 19,784 +0.07(+1.12%)
Aug 06, 2009 6.421 6.591 6.421 6.426 7,523 +0.02(+0.26%)
Aug 05, 2009 6.374 6.421 6.374 6.409 1,972 -0.07(-1.05%)
Aug 04, 2009 6.544 6.544 6.395 6.477 4,236 +0.03(+0.40%)
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.