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 (%)
Apr 30, 2012 6.848 6.848 6.797 6.797 15,553 -0.10(-1.40%)
Apr 27, 2012 6.871 6.922 6.843 6.894 7,419 +0.11(+1.68%)
Apr 26, 2012 6.752 6.814 6.752 6.780 8,827 -0.04(-0.52%)
Apr 25, 2012 6.792 6.843 6.769 6.815 23,030 +0.09(+1.28%)
Apr 24, 2012 6.695 6.735 6.638 6.729 28,210 +0.10(+1.56%)
Apr 23, 2012 6.592 6.645 6.592 6.625 12,132 -0.11(-1.70%)
Apr 20, 2012 6.746 6.746 6.740 6.740 1,758 +0.08(+1.20%)
Apr 19, 2012 6.712 6.712 6.655 6.661 3,146 -0.03(-0.51%)
Apr 18, 2012 6.700 6.700 6.689 6.695 8,009 -0.10(-1.47%)
Apr 17, 2012 6.735 6.797 6.732 6.794 11,272 +0.12(+1.75%)
Apr 16, 2012 6.700 6.700 6.621 6.678 12,579 +0.01(+0.17%)
Apr 13, 2012 6.683 6.683 6.636 6.666 9,999 -0.10(-1.43%)
Apr 12, 2012 6.757 6.797 6.757 6.763 28,712 +0.02(+0.34%)
Apr 11, 2012 6.769 6.780 6.723 6.740 15,764 +0.06(+0.94%)
Apr 10, 2012 6.723 6.723 6.608 6.678 7,390 -0.06(-0.93%)
Apr 09, 2012 6.785 6.785 6.719 6.740 3,468 -0.01(-0.17%)
Apr 05, 2012 6.797 6.797 6.729 6.752 13,029 -0.13(-1.90%)
Apr 04, 2012 6.951 6.951 6.878 6.883 20,486 -0.14(-2.02%)
Apr 03, 2012 7.093 7.093 6.991 7.025 13,913 -0.18(-2.44%)
Apr 02, 2012 7.076 7.201 7.050 7.201 6,040 +0.07(+0.95%)
Mar 30, 2012 7.127 7.133 7.070 7.133 6,285 +0.06(+0.83%)
Mar 29, 2012 7.036 7.074 7.005 7.074 5,931 -0.04(-0.53%)
Mar 28, 2012 7.184 7.195 7.104 7.111 5,036 -0.08(-1.17%)
Mar 27, 2012 7.190 7.241 7.184 7.195 5,966 -0.08(-1.09%)
Mar 26, 2012 7.252 7.275 7.178 7.275 6,170 +0.11(+1.51%)
Mar 23, 2012 7.161 7.167 7.161 7.167 1,499 +0.07(+1.04%)
Mar 22, 2012 7.082 7.121 7.036 7.093 12,035 -0.07(-0.95%)
Mar 21, 2012 7.144 7.161 7.133 7.161 10,021 -0.04(-0.58%)
Mar 20, 2012 7.197 7.203 7.197 7.203 10,265 +0.01(+0.08%)
Mar 19, 2012 7.146 7.226 7.146 7.197 19,739 +0.02(+0.24%)
Mar 16, 2012 7.140 7.197 7.140 7.180 18,673 +0.14(+2.01%)
Mar 15, 2012 7.095 7.119 7.022 7.039 28,071 -0.06(-0.80%)
Mar 14, 2012 7.112 7.129 7.061 7.095 18,938 +0.06(+0.88%)
Mar 13, 2012 6.976 7.090 6.971 7.033 18,703 +0.03(+0.41%)
Mar 12, 2012 6.976 7.016 6.971 7.005 15,428 +0.01(+0.16%)
Mar 09, 2012 6.993 7.022 6.976 6.993 50,315 -0.07(-1.04%)
Mar 08, 2012 6.988 7.067 6.983 7.067 9,567 +0.15(+2.13%)
Mar 07, 2012 6.882 6.920 6.874 6.920 24,715 +0.06(+0.91%)
Mar 06, 2012 6.863 6.903 6.784 6.857 14,509 -0.21(-2.97%)
Mar 05, 2012 7.107 7.107 7.067 7.067 12,392 -0.04(-0.57%)
Mar 02, 2012 7.124 7.124 7.067 7.108 18,388 -0.10(-1.32%)
Mar 01, 2012 7.180 7.203 7.118 7.203 4,406 +0.15(+2.17%)
Feb 29, 2012 7.169 7.209 7.039 7.050 18,063 -0.09(-1.27%)
Feb 28, 2012 7.141 7.141 7.141 7.141 2,823 +0.02(+0.24%)
Feb 27, 2012 7.067 7.124 7.067 7.124 3,698 -0.05(-0.63%)
Feb 24, 2012 7.124 7.180 7.118 7.169 24,574 +0.11(+1.52%)
Feb 23, 2012 7.033 7.061 6.999 7.061 13,219 +0.03(+0.40%)
Feb 22, 2012 7.033 7.033 6.988 7.033 19,250 -0.05(-0.64%)
Feb 21, 2012 7.061 7.118 7.050 7.078 18,564 +0.04(+0.55%)
Feb 17, 2012 7.010 7.067 7.010 7.040 10,675 +0.04(+0.60%)
Feb 16, 2012 6.920 6.997 6.914 6.997 6,976 +0.08(+1.12%)
Feb 15, 2012 6.959 6.959 6.846 6.920 111,810 +0.01(+0.16%)
Feb 14, 2012 6.965 6.965 6.908 6.908 7,141 -0.05(-0.73%)
Feb 13, 2012 6.914 6.999 6.914 6.959 10,763 +0.13(+1.89%)
Feb 10, 2012 6.908 6.908 6.830 6.830 14,476 -0.16(-2.24%)
Feb 09, 2012 6.964 7.033 6.964 6.987 5,514 -0.01(-0.07%)
Feb 08, 2012 6.954 7.005 6.947 6.992 9,168 +0.05(+0.66%)
Feb 07, 2012 6.905 6.971 6.905 6.946 10,871 +0.03(+0.38%)
Feb 06, 2012 6.846 6.948 6.846 6.920 117,215 +0.00(+0.00%)
Feb 03, 2012 6.891 6.947 6.869 6.920 49,775 +0.04(+0.60%)
Feb 02, 2012 6.818 6.912 6.814 6.878 142,979 -0.02(-0.27%)
Feb 01, 2012 6.857 6.920 6.795 6.897 10,190 +0.17(+2.52%)
Jan 31, 2012 6.738 6.755 6.728 6.728 3,472 +0.02(+0.28%)
Jan 30, 2012 6.710 6.710 6.709 6.709 2,145 -0.06(-0.86%)
Jan 27, 2012 6.693 6.767 6.693 6.767 39,202 +0.03(+0.51%)
Jan 26, 2012 6.750 6.772 6.732 6.732 8,139 +0.04(+0.58%)
Jan 25, 2012 6.597 6.693 6.597 6.693 29,626 +0.07(+1.03%)
Jan 24, 2012 6.631 6.631 6.574 6.625 7,058 -0.03(-0.43%)
Jan 23, 2012 6.687 6.704 6.638 6.653 13,807 +0.01(+0.15%)
Jan 20, 2012 6.647 6.676 6.642 6.644 26,097 -0.03(-0.40%)
Jan 19, 2012 6.585 6.670 6.580 6.670 35,849 +0.05(+0.78%)
Jan 18, 2012 6.574 6.619 6.521 6.619 2,318 +0.15(+2.27%)
Jan 17, 2012 6.461 6.472 6.461 6.472 1,685 +0.02(+0.26%)
Jan 13, 2012 6.461 6.461 6.387 6.455 16,807 -0.08(-1.25%)
Jan 12, 2012 6.512 6.546 6.506 6.537 5,889 +0.09(+1.35%)
Jan 11, 2012 6.415 6.478 6.410 6.449 41,330 -0.02(-0.26%)
Jan 10, 2012 6.472 6.495 6.466 6.466 38,067 +0.05(+0.71%)
Jan 09, 2012 6.432 6.438 6.350 6.421 502,838 -0.05(-0.75%)
Jan 06, 2012 6.489 6.533 6.364 6.470 19,859 -0.05(-0.82%)
Jan 05, 2012 6.642 6.642 6.506 6.523 51,262 -0.23(-3.36%)
Jan 04, 2012 6.908 6.914 6.687 6.750 166,258 +0.03(+0.42%)
Dec 30, 2011 6.574 6.721 6.574 6.721 2,823 +0.15(+2.24%)
Dec 29, 2011 6.496 6.602 6.496 6.574 2,692 +0.07(+1.05%)
Dec 28, 2011 6.716 6.716 6.490 6.506 64,373 -0.27(-4.01%)
Dec 27, 2011 6.648 6.891 6.636 6.778 112,712 +0.15(+2.31%)
Dec 23, 2011 6.557 6.625 6.557 6.625 532 +0.04(+0.67%)
Dec 21, 2011 6.608 6.608 6.444 6.581 16,466 -0.04(-0.60%)
Dec 20, 2011 6.570 6.621 6.435 6.621 6,468 +0.21(+3.25%)
Dec 19, 2011 6.384 6.412 6.384 6.412 11,624 +0.06(+0.98%)
Dec 16, 2011 6.564 6.564 6.328 6.350 10,453 -0.18(-2.76%)
Dec 15, 2011 6.418 6.531 6.418 6.531 5,395 +0.06(+0.87%)
Dec 14, 2011 6.351 6.474 6.350 6.474 2,477 +0.05(+0.70%)
Dec 13, 2011 6.626 6.626 6.408 6.429 3,549 -0.47(-6.86%)
Dec 09, 2011 6.902 6.902 6.902 6.902 0 +0.32(+4.88%)
Dec 08, 2011 6.700 6.784 6.581 6.581 16,245 -0.25(-3.71%)
Dec 07, 2011 6.762 6.835 6.733 6.835 7,963 -0.04(-0.57%)
Dec 06, 2011 6.829 6.874 6.728 6.874 18,022 +0.10(+1.51%)
Dec 05, 2011 6.970 6.970 6.745 6.772 2,312 -0.00(-0.01%)
Dec 02, 2011 6.936 6.970 6.711 6.773 30,191 -0.07(-1.00%)
Dec 01, 2011 6.884 6.891 6.840 6.841 2,307 +0.02(+0.34%)
Nov 30, 2011 6.829 6.909 6.804 6.818 3,059 +0.22(+3.40%)
Nov 29, 2011 6.626 6.677 6.564 6.594 8,389 +0.27(+4.20%)
Nov 25, 2011 6.350 6.328 6.328 6.328 15,617 -0.01(-0.17%)
Nov 23, 2011 6.339 6.362 6.294 6.338 7,436 -0.26(-3.94%)
Nov 22, 2011 6.609 6.609 6.418 6.598 5,971 +0.06(+0.95%)
Nov 21, 2011 6.452 6.536 6.452 6.536 1,242 -0.03(-0.53%)
Nov 17, 2011 6.571 6.571 6.571 6.571 0 -0.14(-2.08%)
Nov 16, 2011 6.829 6.884 6.711 6.711 3,915 -0.16(-2.38%)
Nov 15, 2011 6.773 6.874 6.773 6.874 2,960 +0.00(+0.00%)
Nov 14, 2011 6.948 6.948 6.852 6.874 6,243 -0.14(-2.01%)
Nov 11, 2011 7.015 7.015 7.015 7.015 354 +0.17(+2.47%)
Nov 10, 2011 6.807 6.846 6.776 6.846 2,766 +0.12(+1.84%)
Nov 09, 2011 6.762 6.824 6.700 6.722 6,170 -0.31(-4.41%)
Nov 08, 2011 6.931 7.066 6.931 7.032 1,272 +0.14(+1.96%)
Nov 07, 2011 6.959 6.987 6.897 6.897 19,568 -0.07(-1.05%)
Nov 04, 2011 7.004 7.004 6.936 6.970 2,484 -0.07(-1.04%)
Nov 03, 2011 6.942 7.049 6.880 7.043 12,689 +0.10(+1.46%)
Nov 02, 2011 7.015 7.015 6.739 6.942 11,076 +0.08(+1.15%)
Nov 01, 2011 6.880 6.897 6.762 6.863 8,179 -0.18(-2.56%)
Oct 31, 2011 7.246 7.246 7.043 7.043 5,792 -0.35(-4.80%)
Oct 28, 2011 7.387 7.398 7.269 7.398 2,837 -0.07(-0.91%)
Oct 27, 2011 7.494 7.742 7.263 7.466 141,021 +0.21(+2.87%)
Oct 26, 2011 7.241 7.257 7.055 7.257 9,718 +0.08(+1.18%)
Oct 25, 2011 7.179 7.212 7.043 7.173 9,100 +0.03(+0.47%)
Oct 24, 2011 7.066 7.173 7.066 7.139 1,833 +0.06(+0.84%)
Oct 21, 2011 7.173 7.173 7.072 7.080 9,358 +0.04(+0.60%)
Oct 20, 2011 7.010 7.246 6.807 7.038 10,602 +0.10(+1.47%)
Oct 19, 2011 7.133 7.133 6.936 6.936 4,266 -0.19(-2.70%)
Oct 18, 2011 6.936 7.128 6.936 7.128 17,720 +0.23(+3.27%)
Oct 17, 2011 7.043 7.072 6.902 6.902 2,644 -0.15(-2.08%)
Oct 14, 2011 7.184 7.184 7.049 7.049 7,260 -0.03(-0.40%)
Oct 13, 2011 6.970 7.077 6.953 7.077 15,189 +0.01(+0.08%)
Oct 12, 2011 7.043 7.072 7.021 7.072 12,183 +0.19(+2.70%)
Oct 11, 2011 6.861 6.987 6.861 6.886 3,041 -0.16(-2.32%)
Oct 10, 2011 6.852 7.049 6.852 7.049 2,560 +0.32(+4.75%)
Oct 07, 2011 6.886 6.891 6.729 6.729 18,451 -0.04(-0.61%)
Oct 06, 2011 6.587 6.800 6.587 6.771 6,424 +0.16(+2.44%)
Oct 05, 2011 6.480 6.609 6.440 6.609 8,335 +0.18(+2.80%)
Oct 04, 2011 6.300 6.429 6.142 6.429 8,909 +0.08(+1.24%)
Oct 03, 2011 6.429 6.457 6.328 6.350 5,004 -0.21(-3.26%)
Sep 30, 2011 6.638 6.744 6.547 6.564 2,078 -0.13(-1.94%)
Sep 29, 2011 6.818 6.829 6.604 6.694 15,165 -0.01(-0.08%)
Sep 28, 2011 6.643 6.700 6.615 6.700 6,839 -0.03(-0.50%)
Sep 27, 2011 6.762 6.852 6.733 6.733 8,889 +0.30(+4.64%)
Sep 23, 2011 6.283 6.435 6.435 6.435 9,583 +0.12(+1.96%)
Sep 22, 2011 6.305 6.339 6.249 6.311 5,538 -0.24(-3.70%)
Sep 21, 2011 6.750 6.750 6.553 6.553 4,392 -0.15(-2.26%)
Sep 20, 2011 6.772 6.772 6.627 6.705 11,519 +0.03(+0.52%)
Sep 19, 2011 6.649 6.677 6.549 6.670 4,923 -0.09(-1.29%)
Sep 16, 2011 6.822 6.822 6.757 6.757 1,733 -0.09(-1.27%)
Sep 15, 2011 6.777 6.855 6.716 6.844 8,098 +0.21(+3.18%)
Sep 14, 2011 6.510 6.683 6.499 6.633 6,102 +0.11(+1.70%)
Sep 13, 2011 6.460 6.538 6.449 6.522 29,641 +0.04(+0.69%)
Sep 12, 2011 6.494 6.583 6.299 6.477 5,242 -0.16(-2.35%)
Sep 09, 2011 6.749 6.755 6.538 6.633 20,086 -0.21(-3.08%)
Sep 08, 2011 6.887 6.988 6.844 6.844 1,494 -0.09(-1.31%)
Sep 07, 2011 6.899 6.944 6.860 6.935 12,750 +0.14(+1.99%)
Sep 06, 2011 6.799 6.910 6.699 6.799 8,052 -0.24(-3.47%)
Sep 02, 2011 7.105 7.122 6.966 7.044 4,808 -0.12(-1.63%)
Sep 01, 2011 7.338 7.338 7.110 7.160 8,973 -0.12(-1.60%)
Aug 31, 2011 7.277 7.333 7.199 7.277 23,121 +0.11(+1.55%)
Aug 30, 2011 7.183 7.199 7.144 7.166 13,218 -0.11(-1.53%)
Aug 29, 2011 7.227 7.283 7.144 7.277 7,216 +0.27(+3.89%)
Aug 26, 2011 6.938 7.105 6.866 7.005 14,439 -0.08(-1.09%)
Aug 25, 2011 7.172 7.172 6.973 7.082 9,234 -0.20(-2.75%)
Aug 24, 2011 7.066 7.283 7.038 7.283 9,375 +0.11(+1.52%)
Aug 23, 2011 7.094 7.174 7.072 7.174 3,260 +0.21(+3.06%)
Aug 22, 2011 7.155 7.155 6.917 6.960 17,542 +0.13(+1.85%)
Aug 19, 2011 6.805 6.874 6.773 6.834 7,470 -0.15(-2.21%)
Aug 18, 2011 6.983 6.988 6.833 6.988 1,800 -0.23(-3.23%)
Aug 17, 2011 7.360 7.360 7.222 7.222 7,566 +0.03(+0.46%)
Aug 16, 2011 7.199 7.244 7.122 7.188 4,518 -0.13(-1.75%)
Aug 15, 2011 7.266 7.322 7.238 7.316 7,850 +0.12(+1.70%)
Aug 12, 2011 7.083 7.194 7.077 7.194 3,060 +0.23(+3.35%)
Aug 11, 2011 6.749 6.999 6.683 6.960 9,834 +0.18(+2.62%)
Aug 10, 2011 6.760 6.913 6.722 6.783 32,748 +0.02(+0.25%)
Aug 09, 2011 6.766 7.005 6.766 6.766 54,669 +0.11(+1.69%)
Aug 08, 2011 6.955 7.138 6.616 6.654 131,644 -0.60(-8.28%)
Aug 05, 2011 7.205 7.383 6.844 7.255 5,857 +0.28(+3.98%)
Aug 04, 2011 7.466 7.616 6.977 6.977 24,547 -0.62(-8.19%)
Aug 03, 2011 7.660 7.660 7.460 7.599 16,882 +0.16(+2.09%)
Aug 02, 2011 7.638 7.638 7.399 7.444 11,728 -0.27(-3.51%)
Aug 01, 2011 7.810 7.905 7.621 7.715 4,070 -0.07(-0.94%)
Jul 29, 2011 7.788 7.788 7.788 7.788 270 +0.02(+0.23%)
Jul 28, 2011 7.749 7.838 7.749 7.770 4,162 +0.03(+0.42%)
Jul 27, 2011 7.738 7.738 7.738 7.738 525 -0.22(-2.79%)
Jul 26, 2011 7.960 8.055 7.903 7.960 10,676 +0.09(+1.09%)
Jul 25, 2011 7.958 7.958 7.855 7.874 3,465 -0.08(-0.99%)
Jul 22, 2011 7.949 7.953 7.949 7.953 7,452 -0.04(-0.51%)
Jul 21, 2011 7.921 7.994 7.899 7.994 2,293 +0.28(+3.67%)
Jul 20, 2011 7.766 7.766 7.710 7.710 784 +0.04(+0.58%)
Jul 19, 2011 7.621 7.666 7.521 7.666 4,678 +0.24(+3.22%)
Jul 18, 2011 7.560 7.560 7.427 7.427 8,433 -0.19(-2.55%)
Jul 15, 2011 7.599 7.631 7.599 7.621 3,463 -0.02(-0.29%)
Jul 14, 2011 7.771 8.283 7.621 7.644 15,355 +0.04(+0.51%)
Jul 13, 2011 7.671 7.726 7.605 7.605 2,340 +0.12(+1.63%)
Jul 12, 2011 7.521 7.649 7.483 7.483 3,411 -0.13(-1.68%)
Jul 11, 2011 7.716 7.721 7.610 7.610 12,446 -0.33(-4.18%)
Jul 08, 2011 7.971 7.971 7.777 7.942 5,881 -0.03(-0.44%)
Jul 07, 2011 7.944 8.010 7.944 7.977 1,620 +0.04(+0.49%)
Jul 06, 2011 7.916 7.949 7.916 7.938 1,800 -0.06(-0.71%)
Jul 05, 2011 8.199 8.199 7.983 7.995 6,214 -0.09(-1.15%)
Jul 01, 2011 7.988 8.133 7.938 8.088 10,008 +0.15(+1.86%)
Jun 30, 2011 7.927 7.940 7.927 7.940 480 +0.10(+1.30%)
Jun 29, 2011 7.866 7.866 7.838 7.838 2,700 +0.10(+1.25%)
Jun 28, 2011 7.660 7.777 7.660 7.741 950 +0.08(+1.05%)
Jun 27, 2011 7.688 7.694 7.599 7.660 1,587 +0.03(+0.36%)
Jun 24, 2011 7.627 7.650 7.610 7.633 1,440 -0.05(-0.59%)
Jun 23, 2011 7.616 7.678 7.616 7.678 3,513 -0.10(-1.27%)
Jun 22, 2011 7.794 7.921 7.260 7.777 11,404 -0.09(-1.20%)
Jun 21, 2011 7.860 8.066 7.833 7.871 17,067 +0.17(+2.23%)
Jun 20, 2011 7.700 7.700 7.700 7.700 3,453 -0.10(-1.25%)
Jun 17, 2011 7.756 7.813 7.721 7.797 9,430 +0.19(+2.51%)
Jun 16, 2011 7.629 7.688 7.606 7.606 1,458 -0.04(-0.51%)
Jun 15, 2011 7.851 7.884 7.607 7.645 14,172 -0.35(-4.39%)
Jun 14, 2011 7.997 7.997 7.992 7.996 1,685 +0.13(+1.71%)
Jun 13, 2011 7.808 7.878 7.808 7.862 5,721 +0.08(+0.97%)
Jun 10, 2011 7.851 7.857 7.786 7.786 5,732 -0.07(-0.90%)
Jun 08, 2011 8.003 7.857 7.857 7.857 8,489 -0.29(-3.59%)
Jun 07, 2011 8.149 8.149 8.149 8.149 828 +0.13(+1.62%)
Jun 06, 2011 8.035 8.035 8.014 8.019 4,946 -0.06(-0.74%)
Jun 03, 2011 8.063 8.171 7.949 8.079 17,878 +0.23(+2.97%)
May 24, 2011 7.884 7.892 7.841 7.846 16,827 -0.02(-0.21%)
May 23, 2011 7.867 7.867 7.862 7.862 5,536 -0.27(-3.33%)
May 20, 2011 8.133 8.133 8.133 8.133 311 -0.04(-0.53%)
May 19, 2011 8.073 8.176 8.073 8.176 2,886 +0.18(+2.31%)
May 16, 2011 8.073 7.992 7.992 7.992 35,619 -0.14(-1.67%)
May 13, 2011 8.182 8.182 8.019 8.128 8,070 -0.12(-1.51%)
May 12, 2011 8.252 8.252 8.252 8.252 322 +0.05(+0.59%)
May 11, 2011 8.203 8.203 8.203 8.203 239 -0.10(-1.24%)
May 10, 2011 8.171 8.312 8.171 8.306 5,259 +0.11(+1.37%)
May 09, 2011 8.084 8.194 8.084 8.194 1,947 +0.12(+1.49%)
May 06, 2011 8.328 8.329 8.073 8.073 6,553 -0.28(-3.37%)
May 05, 2011 8.366 8.371 8.343 8.355 2,705 -0.10(-1.15%)
May 04, 2011 8.398 8.453 8.398 8.453 9,251 +0.02(+0.19%)
May 03, 2011 8.496 8.496 8.436 8.436 2,098 -0.09(-1.02%)
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.