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 (%)
Jun 28, 2013 7.026 7.043 6.995 7.001 89,303 +0.01(+0.09%)
Jun 26, 2013 7.007 7.007 6.964 6.995 46,123 +0.04(+0.63%)
Jun 25, 2013 6.952 6.958 6.888 6.951 45,768 +0.07(+0.98%)
Jun 24, 2013 6.865 6.927 6.835 6.883 158,930 -0.11(-1.63%)
Jun 21, 2013 7.081 7.081 6.958 6.997 62,713 -0.03(-0.38%)
Jun 20, 2013 7.149 7.149 7.024 7.024 124,832 -0.17(-2.41%)
Jun 19, 2013 7.323 7.327 7.197 7.197 159,370 -0.14(-1.88%)
Jun 18, 2013 7.323 7.347 7.317 7.335 34,805 +0.04(+0.57%)
Jun 17, 2013 7.347 7.353 7.275 7.293 38,914 +0.07(+1.00%)
Jun 14, 2013 7.233 7.257 7.195 7.221 18,698 -0.05(-0.64%)
Jun 13, 2013 7.191 7.269 7.180 7.268 40,737 +0.09(+1.32%)
Jun 12, 2013 7.251 7.251 7.163 7.173 27,667 -0.01(-0.08%)
Jun 11, 2013 7.173 7.191 7.145 7.179 113,018 -0.07(-0.91%)
Jun 10, 2013 7.257 7.257 7.205 7.245 84,982 +0.02(+0.25%)
Jun 07, 2013 7.215 7.239 7.209 7.227 23,900 +0.03(+0.42%)
Jun 06, 2013 7.166 7.197 7.137 7.197 27,076 +0.05(+0.75%)
Jun 05, 2013 7.179 7.179 7.131 7.143 16,147 -0.06(-0.86%)
Jun 04, 2013 7.245 7.257 7.185 7.206 34,568 -0.05(-0.63%)
Jun 03, 2013 7.192 7.257 7.192 7.251 29,284 +0.04(+0.58%)
May 31, 2013 7.275 7.275 7.209 7.209 22,490 -0.14(-1.95%)
May 30, 2013 7.323 7.371 7.323 7.353 37,299 +0.05(+0.74%)
May 29, 2013 7.293 7.305 7.263 7.299 75,294 -0.04(-0.48%)
May 28, 2013 7.394 7.394 7.325 7.334 29,090 +0.03(+0.43%)
May 24, 2013 7.286 7.305 7.271 7.303 20,982 -0.01(-0.16%)
May 23, 2013 7.275 7.317 7.269 7.315 56,638 -0.01(-0.07%)
May 22, 2013 7.377 7.442 7.313 7.320 78,479 -0.06(-0.88%)
May 21, 2013 7.329 7.408 7.329 7.385 60,477 +0.01(+0.19%)
May 20, 2013 7.317 7.371 7.317 7.371 12,851 +0.04(+0.49%)
May 17, 2013 7.305 7.347 7.296 7.335 44,580 +0.02(+0.25%)
May 16, 2013 7.323 7.358 7.305 7.317 32,679 -0.02(-0.32%)
May 15, 2013 7.305 7.341 7.275 7.341 32,455 -0.02(-0.33%)
May 13, 2013 7.365 7.371 7.341 7.365 69,801 -0.02(-0.32%)
May 10, 2013 7.359 7.389 7.335 7.388 167,662 +0.01(+0.07%)
May 09, 2013 7.431 7.431 7.371 7.383 114,093 -0.09(-1.20%)
May 08, 2013 7.455 7.479 7.455 7.473 70,256 +0.06(+0.81%)
May 07, 2013 7.449 7.449 7.398 7.413 41,454 -0.04(-0.48%)
May 06, 2013 7.425 7.479 7.401 7.449 155,075 -0.01(-0.16%)
May 03, 2013 7.443 7.461 7.377 7.461 165,113 +0.08(+1.14%)
May 02, 2013 7.359 7.403 7.341 7.377 85,690 -0.01(-0.16%)
May 01, 2013 7.396 7.424 7.373 7.389 55,370 -0.02(-0.32%)
Apr 30, 2013 7.378 7.419 7.377 7.413 55,896 +0.00(+0.04%)
Apr 29, 2013 7.377 7.425 7.365 7.410 72,964 +0.04(+0.61%)
Apr 26, 2013 7.371 7.383 7.353 7.365 52,618 +0.01(+0.16%)
Apr 25, 2013 7.365 7.392 7.347 7.353 153,630 +0.04(+0.57%)
Apr 24, 2013 7.293 7.329 7.279 7.311 43,112 +0.04(+0.58%)
Apr 23, 2013 7.257 7.281 7.239 7.269 93,361 +0.07(+1.00%)
Apr 22, 2013 7.179 7.209 7.143 7.197 21,755 +0.07(+0.92%)
Apr 19, 2013 7.173 7.173 7.114 7.131 15,762 -0.01(-0.08%)
Apr 18, 2013 7.152 7.167 7.120 7.137 31,478 -0.01(-0.17%)
Apr 17, 2013 7.191 7.191 7.114 7.149 50,197 -0.13(-1.81%)
Apr 16, 2013 7.263 7.287 7.225 7.281 36,410 +0.05(+0.75%)
Apr 15, 2013 7.287 7.305 7.212 7.227 17,620 -0.12(-1.63%)
Apr 12, 2013 7.335 7.347 7.305 7.347 17,021 +0.00(+0.00%)
Apr 11, 2013 7.305 7.389 7.305 7.347 18,487 +0.07(+0.99%)
Apr 10, 2013 7.239 7.299 7.203 7.275 12,528 +0.11(+1.59%)
Apr 09, 2013 7.143 7.203 7.130 7.161 49,161 +0.08(+1.18%)
Apr 08, 2013 7.072 7.114 7.060 7.078 23,783 -0.04(-0.50%)
Apr 05, 2013 7.054 7.125 7.034 7.114 15,314 +0.03(+0.48%)
Apr 04, 2013 7.054 7.107 7.036 7.080 17,432 +0.01(+0.11%)
Apr 03, 2013 7.137 7.137 7.060 7.072 40,286 -0.04(-0.51%)
Apr 02, 2013 7.120 7.155 7.108 7.108 14,778 +0.05(+0.68%)
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.