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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.65 +0.07 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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.