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 (%)
Jul 30, 2010 6.921 6.937 6.858 6.921 14,263 +0.07(+1.00%)
Jul 29, 2010 6.926 6.926 6.683 6.852 4,731 +0.05(+0.70%)
Jul 28, 2010 6.810 6.840 6.805 6.805 2,082 -0.10(-1.38%)
Jul 27, 2010 6.826 7.502 6.790 6.900 60,869 -0.01(-0.08%)
Jul 26, 2010 6.821 7.164 6.821 6.905 13,370 +0.17(+2.51%)
Jul 23, 2010 6.694 6.736 6.694 6.736 378 +0.11(+1.59%)
Jul 22, 2010 6.583 6.631 6.583 6.631 3,283 +0.17(+2.62%)
Jul 21, 2010 6.520 6.588 6.461 6.461 1,044 -0.08(-1.29%)
Jul 20, 2010 6.409 6.546 6.409 6.546 11,905 -0.05(-0.72%)
Jul 19, 2010 6.583 6.594 6.583 6.594 946 -0.13(-1.96%)
Jul 15, 2010 6.731 6.726 6.726 6.726 2,460 +0.13(+2.00%)
Jul 14, 2010 6.609 6.609 6.594 6.594 846 +0.04(+0.56%)
Jul 13, 2010 6.535 6.586 6.535 6.557 5,350 +0.01(+0.17%)
Jul 12, 2010 6.424 6.837 6.424 6.546 10,410 +0.03(+0.54%)
Jul 09, 2010 6.511 6.595 6.488 6.511 1,324 -0.05(-0.77%)
Jul 08, 2010 6.562 6.562 6.562 6.562 732 +0.04(+0.65%)
Jul 07, 2010 6.414 6.520 6.403 6.520 2,271 -0.03(-0.40%)
Jul 06, 2010 6.546 6.546 6.546 6.546 503 +0.29(+4.56%)
Jul 02, 2010 6.261 6.546 6.229 6.261 32,934 +0.09(+1.46%)
Jul 01, 2010 6.102 6.171 6.002 6.171 2,629 +0.03(+0.43%)
Jun 30, 2010 6.166 6.308 6.144 6.144 5,013 -0.14(-2.27%)
Jun 28, 2010 6.287 6.287 6.287 6.287 2,082 -0.08(-1.29%)
Jun 24, 2010 6.319 6.369 6.369 6.369 3,406 +0.27(+4.46%)
Jun 23, 2010 6.234 6.234 6.097 6.097 1,135 -0.29(-4.47%)
Jun 22, 2010 6.467 6.467 6.382 6.382 1,256 -0.02(-0.36%)
Jun 21, 2010 6.405 6.405 6.405 6.405 387 +0.01(+0.21%)
Jun 18, 2010 6.392 6.392 6.359 6.392 4,636 +0.07(+1.09%)
Jun 17, 2010 6.323 6.323 6.323 6.323 659 -0.08(-1.21%)
Jun 16, 2010 6.379 6.400 6.379 6.400 29,279 +0.02(+0.24%)
Jun 15, 2010 6.390 6.390 6.385 6.385 2,908 +0.26(+4.21%)
Jun 14, 2010 6.204 6.287 6.127 6.127 3,410 +0.02(+0.25%)
Jun 11, 2010 6.070 6.111 6.070 6.111 1,056 -0.01(-0.17%)
Jun 10, 2010 6.122 6.122 6.122 6.122 1,580 +0.30(+5.23%)
Jun 09, 2010 5.884 5.972 5.817 5.817 2,714 +0.12(+2.13%)
Jun 08, 2010 5.719 5.776 5.678 5.696 21,155 -0.17(-2.94%)
Jun 04, 2010 6.044 5.869 5.869 5.869 2,132 -0.25(-4.05%)
Jun 03, 2010 6.111 6.116 6.111 6.116 3,833 +0.02(+0.25%)
Jun 02, 2010 5.977 6.101 5.977 6.101 1,163 +0.13(+2.25%)
May 28, 2010 5.993 5.967 5.967 5.967 775 -0.15(-2.45%)
May 27, 2010 6.085 6.116 6.085 6.116 1,551 +0.25(+4.22%)
May 26, 2010 5.786 5.869 5.786 5.869 2,483 +0.01(+0.18%)
May 25, 2010 5.755 5.858 5.683 5.858 4,463 -0.15(-2.46%)
May 24, 2010 5.920 6.006 5.902 6.006 787 +0.00(+0.05%)
May 21, 2010 5.766 6.003 5.766 6.003 11,731 +0.15(+2.65%)
May 20, 2010 5.853 5.884 5.848 5.848 3,637 +0.05(+0.80%)
May 19, 2010 5.920 6.106 5.765 5.802 7,269 -0.19(-3.18%)
May 18, 2010 6.004 6.004 5.993 5.993 1,163 -0.00(-0.07%)
May 17, 2010 6.080 6.080 5.869 5.997 1,188 -0.12(-1.96%)
May 14, 2010 6.116 6.116 5.745 6.116 16,943 -0.20(-3.18%)
May 13, 2010 6.379 6.387 6.142 6.317 4,653 -0.10(-1.61%)
May 12, 2010 6.421 6.421 6.421 6.421 969 +0.19(+2.98%)
May 11, 2010 6.298 6.333 6.235 6.235 3,296 -0.14(-2.26%)
May 10, 2010 6.317 6.472 6.317 6.379 2,598 +0.56(+9.57%)
May 07, 2010 5.987 5.987 5.565 5.822 45,457 -0.11(-1.91%)
May 06, 2010 6.173 6.328 5.936 5.936 14,075 -0.12(-2.04%)
May 05, 2010 6.328 6.328 6.060 6.060 10,257 -0.26(-4.16%)
May 04, 2010 6.550 6.550 6.323 6.323 4,060 -0.31(-4.74%)
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.