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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.15 -0.23 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009 7.246 7.246 7.246 7.246 7,756 -0.05(-0.69%)
Dec 30, 2009 7.359 7.359 7.248 7.296 4,151 -0.03(-0.37%)
Dec 29, 2009 7.359 7.364 7.323 7.323 3,610 +0.12(+1.72%)
Dec 28, 2009 7.272 7.272 7.199 7.199 9,096 +0.02(+0.22%)
Dec 24, 2009 7.184 7.184 7.184 7.184 193 -0.01(-0.14%)
Dec 23, 2009 7.215 7.215 7.189 7.194 7,174 +0.04(+0.50%)
Dec 22, 2009 7.091 7.229 7.091 7.158 3,980 +0.07(+0.95%)
Dec 21, 2009 7.235 7.235 6.730 7.091 78,225 -0.02(-0.22%)
Dec 18, 2009 7.215 7.225 7.107 7.107 2,520 -0.14(-1.99%)
Dec 17, 2009 7.251 7.251 7.251 7.251 193 -0.11(-1.47%)
Dec 16, 2009 7.344 7.364 7.344 7.359 2,908 +0.08(+1.06%)
Dec 15, 2009 7.292 7.381 7.282 7.282 1,495 -0.06(-0.84%)
Dec 14, 2009 7.344 7.349 7.297 7.344 4,896 +0.11(+1.57%)
Dec 11, 2009 7.220 7.230 7.220 7.230 4,818 -0.01(-0.11%)
Dec 10, 2009 7.132 7.256 6.954 7.238 10,205 +0.10(+1.34%)
Dec 09, 2009 7.107 7.143 6.947 7.143 14,221 -0.15(-2.12%)
Dec 08, 2009 7.308 7.308 7.153 7.297 5,155 -0.17(-2.28%)
Dec 07, 2009 7.400 7.468 7.390 7.468 2,326 +0.07(+0.91%)
Dec 04, 2009 7.457 7.538 7.400 7.400 6,239 -0.05(-0.69%)
Dec 03, 2009 7.442 7.452 7.385 7.452 2,957 +0.02(+0.28%)
Dec 02, 2009 7.524 7.560 7.348 7.431 12,301 -0.11(-1.44%)
Dec 01, 2009 7.431 7.540 7.431 7.540 6,466 +0.35(+4.80%)
Nov 30, 2009 7.375 7.400 7.003 7.194 30,980 -0.11(-1.56%)
Nov 27, 2009 7.112 7.308 6.962 7.308 4,983 -0.29(-3.86%)
Nov 25, 2009 7.535 7.602 7.535 7.602 709 +0.12(+1.59%)
Nov 24, 2009 7.602 7.602 7.483 7.483 13,069 -0.03(-0.34%)
Nov 23, 2009 7.535 7.550 7.504 7.509 13,819 +0.12(+1.61%)
Nov 20, 2009 7.323 7.390 7.302 7.390 10,858 -0.09(-1.21%)
Nov 19, 2009 7.571 7.571 7.458 7.480 3,583 -0.27(-3.42%)
Nov 18, 2009 7.751 8.035 7.648 7.745 57,813 +0.02(+0.26%)
Nov 17, 2009 7.710 7.725 7.585 7.725 9,555 -0.06(-0.73%)
Nov 16, 2009 7.581 7.823 7.581 7.782 10,992 +0.31(+4.14%)
Nov 12, 2009 7.473 7.473 7.473 7.473 0 -0.09(-1.16%)
Nov 11, 2009 7.602 7.653 7.560 7.560 10,810 +0.08(+1.10%)
Nov 10, 2009 7.468 7.478 7.468 7.478 581 -0.02(-0.21%)
Nov 09, 2009 7.344 7.509 7.344 7.493 9,819 +0.22(+3.05%)
Nov 06, 2009 7.261 7.297 7.215 7.272 12,497 -0.02(-0.21%)
Nov 05, 2009 7.287 7.292 7.269 7.287 2,235 +0.14(+2.02%)
Nov 04, 2009 7.024 7.189 7.024 7.143 9,402 +0.30(+4.45%)
Nov 03, 2009 6.941 6.972 6.580 6.838 101,285 -0.17(-2.36%)
Nov 02, 2009 6.952 7.076 6.900 7.003 18,008 +0.11(+1.65%)
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%)
Aug 03, 2009 6.449 6.452 6.449 6.452 3,589 +0.26(+4.25%)
Jul 31, 2009 6.189 6.189 6.189 6.189 193 -0.03(-0.52%)
Jul 30, 2009 6.178 6.261 6.142 6.221 7,025 +0.19(+3.10%)
Jul 29, 2009 6.034 6.034 6.034 6.034 1,939 -0.07(-1.10%)
Jul 28, 2009 5.946 6.116 5.786 6.101 3,296 +0.01(+0.21%)
Jul 27, 2009 6.287 6.287 6.080 6.088 10,038 -0.15(-2.36%)
Jul 24, 2009 6.163 6.446 6.121 6.235 698 +0.11(+1.85%)
Jul 23, 2009 6.085 6.122 6.045 6.122 1,667 +0.07(+1.11%)
Jul 22, 2009 6.013 6.200 6.013 6.055 101,312 +0.09(+1.47%)
Jul 21, 2009 6.132 6.214 5.967 5.967 7,118 -0.06(-0.96%)
Jul 20, 2009 6.034 6.034 5.968 6.025 2,509 +0.08(+1.41%)
Jul 17, 2009 5.920 5.972 5.879 5.941 4,657 -0.13(-2.17%)
Jul 16, 2009 5.910 6.149 5.879 6.073 5,353 +0.14(+2.40%)
Jul 15, 2009 5.626 6.158 5.626 5.931 9,501 +0.23(+3.98%)
Jul 14, 2009 5.642 6.034 5.642 5.704 969 -0.05(-0.88%)
Jul 13, 2009 5.443 5.766 5.443 5.754 7,058 +0.37(+6.88%)
Jul 10, 2009 5.384 5.384 5.384 5.384 222 -0.13(-2.43%)
Jul 09, 2009 5.559 5.559 5.518 5.518 678 +0.03(+0.52%)
Jul 08, 2009 5.467 5.503 5.467 5.490 4,646 +0.02(+0.42%)
Jul 07, 2009 5.544 5.544 5.467 5.467 2,788 -0.12(-2.12%)
Jul 06, 2009 5.575 5.683 5.544 5.585 13,439 -0.24(-4.07%)
Jul 02, 2009 5.719 6.003 5.719 5.822 9,767 -0.01(-0.18%)
Jul 01, 2009 5.797 5.833 5.797 5.833 630 +0.29(+5.21%)
Jun 30, 2009 5.791 5.797 5.544 5.544 4,580 -0.10(-1.81%)
Jun 29, 2009 5.884 5.884 5.646 5.646 4,913 +0.10(+1.84%)
Jun 26, 2009 5.693 5.693 5.214 5.544 10,315 +0.03(+0.56%)
Jun 25, 2009 5.523 5.523 5.513 5.513 5,817 -0.08(-1.48%)
Jun 24, 2009 5.647 5.647 5.595 5.595 387 +0.04(+0.79%)
Jun 23, 2009 5.673 5.673 5.425 5.552 8,733 +0.14(+2.52%)
Jun 22, 2009 5.668 5.691 5.358 5.415 3,878 -0.55(-9.25%)
Jun 19, 2009 5.967 5.967 5.967 5.967 839 +0.11(+1.94%)
Jun 17, 2009 6.101 5.853 5.853 5.853 4,271 -0.15(-2.49%)
Jun 16, 2009 6.003 6.003 6.003 6.003 387 +0.00(+0.00%)
Jun 15, 2009 6.060 6.060 5.848 6.003 3,852 -0.03(-0.56%)
Jun 12, 2009 6.122 6.122 6.037 6.037 2,132 +0.01(+0.22%)
Jun 11, 2009 6.085 6.085 6.008 6.024 1,939 +0.13(+2.26%)
Jun 10, 2009 6.101 6.101 5.879 5.890 3,102 +0.01(+0.17%)
Jun 08, 2009 6.503 5.881 5.881 5.881 19,390 -0.26(-4.18%)
Jun 05, 2009 5.941 6.137 5.941 6.137 1,551 +0.13(+2.23%)
Jun 04, 2009 5.962 6.287 5.962 6.003 10,936 +0.02(+0.35%)
Jun 03, 2009 6.111 6.111 5.982 5.982 50,970 -0.13(-2.11%)
Jun 02, 2009 5.853 6.111 5.853 6.111 13,185 +0.23(+3.97%)
Jun 01, 2009 5.931 5.967 5.611 5.878 1,939 +0.11(+1.95%)
May 29, 2009 5.451 5.833 5.451 5.766 969 -0.02(-0.36%)
May 28, 2009 5.374 5.786 5.374 5.786 13,959 -0.02(-0.36%)
May 27, 2009 5.853 5.853 5.590 5.807 5,879 -0.19(-3.10%)
May 22, 2009 6.452 5.993 5.993 5.993 7,368 -0.15(-2.43%)
May 21, 2009 5.724 6.142 5.724 6.142 2,520 +0.04(+0.59%)
May 20, 2009 5.951 6.369 5.951 6.106 12,216 +0.10(+1.72%)
May 19, 2009 6.034 6.343 5.817 6.003 11,632 +0.52(+9.53%)
May 14, 2009 5.265 5.481 5.481 5.481 581 +0.21(+3.98%)
May 13, 2009 5.363 5.420 5.240 5.271 6,038 -0.15(-2.76%)
May 12, 2009 5.864 5.931 5.240 5.420 30,168 -0.38(-6.56%)
May 11, 2009 6.060 6.240 5.801 5.801 4,576 -0.10(-1.76%)
May 08, 2009 5.931 5.931 5.812 5.905 581 -0.04(-0.69%)
May 07, 2009 5.946 5.946 5.946 5.946 3,490 -0.06(-1.03%)
May 06, 2009 5.833 6.008 5.833 6.008 1,551 +0.32(+5.54%)
May 05, 2009 5.699 5.699 5.668 5.692 1,607 +0.02(+0.35%)
May 04, 2009 5.673 5.673 5.595 5.673 5,749 +0.07(+1.20%)
May 01, 2009 5.528 5.606 5.528 5.606 1,163 +0.15(+2.83%)
Apr 30, 2009 5.384 5.492 5.384 5.452 1,454 +0.24(+4.56%)
Apr 29, 2009 5.064 5.441 5.064 5.214 1,580 +0.05(+1.00%)
Apr 28, 2009 5.075 5.595 5.049 5.162 12,402 +0.08(+1.52%)
Apr 27, 2009 5.369 5.369 4.951 5.085 5,623 -0.28(-5.28%)
Apr 24, 2009 5.214 5.369 5.214 5.369 775 +0.42(+8.44%)
Apr 23, 2009 5.002 8.251 4.569 4.951 15,644 -0.26(-4.95%)
Apr 22, 2009 5.085 5.338 5.085 5.209 2,714 +0.13(+2.64%)
Apr 21, 2009 4.817 5.100 4.817 5.075 3,490 +0.12(+2.50%)
Apr 20, 2009 5.358 5.358 4.951 4.951 387 -0.59(-10.61%)
Apr 17, 2009 5.776 5.776 5.224 5.539 5,041 +0.42(+8.17%)
Apr 15, 2009 5.085 5.121 5.121 5.121 5,235 +0.02(+0.29%)
Apr 14, 2009 4.745 5.106 4.745 5.106 19,092 +0.08(+1.54%)
Apr 13, 2009 5.059 5.059 4.822 5.028 4,801 +0.12(+2.48%)
Apr 09, 2009 5.209 6.686 4.906 4.906 2,195 +0.02(+0.49%)
Apr 07, 2009 4.858 4.883 4.883 4.883 387 -0.11(-2.13%)
Apr 02, 2009 4.987 4.989 4.989 4.989 581 +0.18(+3.80%)
Apr 01, 2009 4.806 4.806 4.806 4.806 6,515 +0.20(+4.37%)
Mar 31, 2009 4.616 4.616 4.605 4.605 5,187 -0.22(-4.55%)
Mar 27, 2009 4.825 4.825 4.825 4.825 0 +0.11(+2.36%)
Mar 25, 2009 4.714 4.714 4.714 4.714 969 +0.15(+3.28%)
Mar 20, 2009 4.564 4.564 4.564 4.564 0 -0.26(-5.45%)
Mar 19, 2009 4.805 4.827 4.805 4.827 1,657 +0.29(+6.36%)
Mar 18, 2009 4.420 4.538 4.157 4.538 18,372 +0.15(+3.53%)
Mar 17, 2009 4.384 4.384 4.384 4.384 2,326 +0.10(+2.29%)
Mar 16, 2009 4.301 4.440 4.286 4.286 1,939 -0.11(-2.58%)
Mar 13, 2009 4.518 4.399 4.399 4.399 0 +0.00(+0.00%)
Mar 12, 2009 4.399 4.399 4.399 4.399 193 +0.22(+5.31%)
Mar 11, 2009 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Mar 10, 2009 3.883 4.219 3.847 4.177 7,893 +0.26(+6.68%)
Mar 09, 2009 4.090 4.090 3.899 3.916 1,357 -0.25(-6.03%)
Mar 06, 2009 4.167 4.167 4.167 4.167 0 -0.35(-7.76%)
Mar 05, 2009 4.518 4.518 4.518 4.518 193 +0.29(+6.96%)
Mar 04, 2009 4.224 4.224 4.224 4.224 0 -0.02(-0.36%)
Mar 02, 2009 4.341 4.341 4.002 4.239 6,526 -0.75(-14.99%)
Feb 27, 2009 4.822 4.987 4.822 4.987 0 +0.16(+3.40%)
Feb 26, 2009 4.822 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 25, 2009 4.823 4.823 4.823 4.823 193 +0.00(+0.02%)
Feb 24, 2009 4.868 4.992 4.812 4.822 7,950 +0.26(+5.80%)
Feb 23, 2009 4.558 4.558 4.558 4.558 290 -0.22(-4.56%)
Feb 20, 2009 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Feb 19, 2009 4.775 4.775 4.775 4.775 193 -0.10(-2.11%)
Feb 18, 2009 4.724 4.879 4.724 4.879 969 -0.07(-1.46%)
Feb 17, 2009 4.791 5.013 4.665 4.951 10,558 -0.04(-0.83%)
Feb 13, 2009 5.013 5.018 4.956 4.992 4,168 +0.01(+0.21%)
Feb 12, 2009 4.982 4.982 4.982 4.982 387 -0.19(-3.69%)
Feb 11, 2009 5.142 5.219 5.142 5.173 1,068 +0.03(+0.50%)
Feb 10, 2009 5.167 5.245 5.147 5.147 8,458 -0.43(-7.76%)
Feb 09, 2009 5.260 5.724 5.260 5.580 5,066 +0.74(+15.23%)
Feb 05, 2009 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 04, 2009 4.724 5.023 4.667 4.843 3,490 +0.05(+0.97%)
Feb 03, 2009 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Feb 02, 2009 4.662 4.796 4.414 4.796 9,311 -0.04(-0.85%)
Jan 30, 2009 4.791 4.904 4.791 4.837 0 -0.17(-3.38%)
Jan 29, 2009 5.023 5.224 4.910 5.006 6,344 -0.02(-0.43%)
Jan 28, 2009 5.162 5.167 5.028 5.028 4,847 +0.21(+4.39%)
Jan 27, 2009 5.013 5.173 4.817 4.817 13,495 +0.09(+1.97%)
Jan 26, 2009 4.724 4.724 4.724 4.724 0 +0.00(+0.00%)
Jan 23, 2009 4.717 4.724 4.717 4.724 601 -0.19(-3.93%)
Jan 22, 2009 4.915 4.917 4.915 4.917 1,018 +0.01(+0.26%)
Jan 21, 2009 4.992 5.005 4.904 4.904 3,490 -0.02(-0.38%)
Jan 20, 2009 4.956 4.982 4.590 4.923 10,408 -0.25(-4.92%)
Jan 16, 2009 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Jan 15, 2009 5.178 5.178 5.178 5.178 515 -0.16(-3.07%)
Jan 14, 2009 5.317 5.415 5.260 5.342 19,452 -0.49(-8.33%)
Jan 13, 2009 5.528 5.879 5.487 5.828 9,695 +0.41(+7.62%)
Jan 12, 2009 5.528 5.528 5.415 5.415 3,296 -0.35(-6.00%)
Jan 09, 2009 5.750 5.843 5.732 5.761 3,579 -0.18(-2.95%)
Jan 08, 2009 5.817 5.956 5.817 5.936 2,891 +0.04(+0.61%)
Jan 07, 2009 5.838 5.900 5.523 5.900 5,429 -0.03(-0.44%)
Jan 06, 2009 5.673 6.346 5.673 5.926 25,163 +0.25(+4.45%)
Jan 05, 2009 5.570 5.673 5.570 5.673 3,098 -0.09(-1.61%)
Jan 02, 2009 5.663 5.766 5.534 5.766 0 +0.01(+0.09%)
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.