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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.73 +0.05 (+0.42%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Nov 26, 2008 5.276 5.513 5.276 5.513 12,795 +0.38(+7.44%)
Nov 25, 2008 5.500 5.500 4.868 5.131 7,950 +0.01(+0.10%)
Nov 24, 2008 5.131 5.131 5.054 5.126 6,786 +0.33(+6.88%)
Nov 21, 2008 4.822 4.822 4.781 4.796 5,235 +0.55(+13.00%)
Nov 20, 2008 4.946 4.946 3.105 4.244 55,688 -0.78(-15.50%)
Nov 19, 2008 5.116 5.116 4.858 5.023 2,860 -0.26(-4.97%)
Nov 18, 2008 5.255 5.286 5.002 5.286 3,674 -0.08(-1.54%)
Nov 17, 2008 5.353 5.369 5.353 5.369 387 -0.24(-4.36%)
Nov 14, 2008 5.518 5.613 5.508 5.613 4,124 +0.09(+1.67%)
Nov 13, 2008 5.461 5.521 5.100 5.521 4,721 -0.20(-3.47%)
Nov 12, 2008 5.730 5.730 5.719 5.719 416 -0.13(-2.29%)
Nov 11, 2008 5.523 6.189 5.523 5.853 8,052 -0.37(-5.89%)
Nov 10, 2008 6.219 6.219 6.219 6.219 5,724 +0.00(+0.00%)
Nov 07, 2008 6.219 6.219 6.219 6.219 0 +0.00(+0.00%)
Nov 06, 2008 6.544 6.544 6.219 6.219 2,714 +0.13(+2.20%)
Nov 05, 2008 6.653 6.653 6.085 6.085 3,684 -0.56(-8.39%)
Nov 04, 2008 6.498 6.642 6.498 6.642 24,023 +0.42(+6.80%)
Nov 03, 2008 6.776 6.776 6.209 6.219 24,238 -0.06(-0.90%)
Oct 31, 2008 6.189 6.276 6.186 6.276 1,745 +0.11(+1.84%)
Oct 30, 2008 6.369 6.627 6.008 6.163 106,280 +0.25(+4.18%)
Oct 29, 2008 5.802 5.956 5.802 5.915 7,562 +0.45(+8.21%)
Oct 28, 2008 5.467 5.467 5.467 5.467 0 +0.00(+0.00%)
Oct 27, 2008 5.492 5.492 5.276 5.467 9,053 -0.21(-3.63%)
Oct 24, 2008 5.889 5.889 5.492 5.672 14,504 -0.21(-3.60%)
Oct 23, 2008 5.895 5.895 5.884 5.884 3,420 +0.08(+1.42%)
Oct 22, 2008 6.142 6.142 5.802 5.802 3,288 -0.37(-5.94%)
Oct 21, 2008 6.219 6.328 6.132 6.168 872,805 -0.12(-1.97%)
Oct 20, 2008 6.854 6.854 6.213 6.292 6,462 -0.01(-0.08%)
Oct 17, 2008 6.152 6.297 6.054 6.297 3,684 +0.31(+5.26%)
Oct 16, 2008 6.441 6.441 5.931 5.982 18,830 -0.83(-12.12%)
Oct 15, 2008 6.962 7.014 6.405 6.807 60,692 -0.07(-1.09%)
Oct 14, 2008 7.027 7.027 6.704 6.882 7,475 +0.15(+2.26%)
Oct 13, 2008 7.529 7.529 6.730 6.730 6,292 -0.08(-1.14%)
Oct 10, 2008 6.807 6.807 6.807 6.807 0 +0.00(+0.00%)
Oct 09, 2008 7.638 7.638 6.807 6.807 10,659 -0.21(-3.01%)
Oct 08, 2008 7.184 7.184 7.019 7.019 1,171 -0.41(-5.49%)
Oct 07, 2008 6.967 7.426 6.967 7.426 1,163 -0.13(-1.71%)
Oct 06, 2008 7.823 7.823 7.307 7.555 4,457 -0.75(-9.06%)
Oct 03, 2008 8.257 8.308 8.055 8.308 6,251 +0.21(+2.61%)
Oct 01, 2008 8.097 8.097 8.097 8.097 0 +0.00(+0.00%)
Sep 30, 2008 7.994 8.097 7.896 8.097 5,817 -0.23(-2.71%)
Sep 29, 2008 8.179 8.329 8.179 8.323 7,950 -0.42(-4.79%)
Sep 26, 2008 8.741 8.741 8.741 8.741 0 -0.15(-1.68%)
Sep 25, 2008 8.948 9.113 8.891 8.891 6,282 +0.12(+1.41%)
Sep 24, 2008 9.056 9.056 8.705 8.767 1,357 -0.18(-2.02%)
Sep 23, 2008 8.875 8.948 8.875 8.948 775 -0.12(-1.31%)
Sep 22, 2008 9.442 9.461 9.035 9.066 4,847 -0.65(-6.74%)
Sep 19, 2008 9.231 9.799 9.231 9.721 0 +1.46(+17.74%)
Sep 18, 2008 8.575 8.575 8.153 8.257 1,890 +0.01(+0.06%)
Sep 17, 2008 8.458 8.458 8.251 8.251 2,326 -0.31(-3.67%)
Sep 16, 2008 8.432 8.669 8.432 8.566 3,490 +0.07(+0.85%)
Sep 15, 2008 8.494 8.494 8.494 8.494 193 -0.08(-0.90%)
Sep 12, 2008 8.092 8.767 8.092 8.571 6,649 +0.05(+0.61%)
Sep 11, 2008 8.535 8.602 8.509 8.520 5,797 -0.45(-5.06%)
Sep 10, 2008 9.020 9.020 8.819 8.973 2,326 -0.13(-1.42%)
Sep 09, 2008 9.102 9.102 9.102 9.102 1,085 +0.03(+0.28%)
Sep 08, 2008 8.973 9.102 8.973 9.077 7,855 +0.39(+4.51%)
Sep 05, 2008 8.819 8.819 8.685 8.685 0 -0.29(-3.22%)
Sep 04, 2008 8.968 8.973 8.968 8.973 5,235 -0.27(-2.90%)
Sep 03, 2008 9.190 9.242 9.190 9.242 17,451 -0.11(-1.16%)
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.