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 (%)
Sep 30, 2008 7.994 8.097 7.896 8.097 5,817 -0.23(-2.71%)
Sep 29, 2008 8.179 8.329 8.179 8.323 7,950 -0.42(-4.79%)
Sep 26, 2008 8.741 8.741 8.741 8.741 0 -0.15(-1.68%)
Sep 25, 2008 8.948 9.113 8.891 8.891 6,282 +0.12(+1.41%)
Sep 24, 2008 9.056 9.056 8.705 8.767 1,357 -0.18(-2.02%)
Sep 23, 2008 8.875 8.948 8.875 8.948 775 -0.12(-1.31%)
Sep 22, 2008 9.442 9.461 9.035 9.066 4,847 -0.65(-6.74%)
Sep 19, 2008 9.231 9.799 9.231 9.721 0 +1.46(+17.74%)
Sep 18, 2008 8.575 8.575 8.153 8.257 1,890 +0.01(+0.06%)
Sep 17, 2008 8.458 8.458 8.251 8.251 2,326 -0.31(-3.67%)
Sep 16, 2008 8.432 8.669 8.432 8.566 3,490 +0.07(+0.85%)
Sep 15, 2008 8.494 8.494 8.494 8.494 193 -0.08(-0.90%)
Sep 12, 2008 8.092 8.767 8.092 8.571 6,649 +0.05(+0.61%)
Sep 11, 2008 8.535 8.602 8.509 8.520 5,797 -0.45(-5.06%)
Sep 10, 2008 9.020 9.020 8.819 8.973 2,326 -0.13(-1.42%)
Sep 09, 2008 9.102 9.102 9.102 9.102 1,085 +0.03(+0.28%)
Sep 08, 2008 8.973 9.102 8.973 9.077 7,855 +0.39(+4.51%)
Sep 05, 2008 8.819 8.819 8.685 8.685 0 -0.29(-3.22%)
Sep 04, 2008 8.968 8.973 8.968 8.973 5,235 -0.27(-2.90%)
Sep 03, 2008 9.190 9.242 9.190 9.242 17,451 -0.11(-1.16%)
Sep 02, 2008 9.340 9.350 9.314 9.350 1,551 +0.27(+3.01%)
Aug 29, 2008 9.213 9.226 9.077 9.077 2,034 -0.10(-1.07%)
Aug 28, 2008 9.180 9.180 8.979 9.175 5,526 +0.23(+2.54%)
Aug 27, 2008 8.916 8.969 8.916 8.948 2,811 +0.18(+2.06%)
Aug 26, 2008 8.973 8.973 8.685 8.767 4,382 -0.25(-2.75%)
Aug 25, 2008 9.015 9.015 9.015 9.015 0 +0.00(+0.00%)
Aug 22, 2008 8.976 9.015 8.976 9.015 422 +0.16(+1.84%)
Aug 21, 2008 8.963 8.963 8.852 8.852 1,939 -0.01(-0.15%)
Aug 20, 2008 8.829 8.865 8.829 8.865 9,520 -0.03(-0.39%)
Aug 19, 2008 9.020 9.020 8.900 8.900 775 -0.41(-4.39%)
Aug 18, 2008 9.324 9.324 9.309 9.309 6,963 +0.01(+0.07%)
Aug 15, 2008 9.128 9.302 9.128 9.302 0 -0.03(-0.29%)
Aug 14, 2008 9.309 9.329 9.196 9.329 3,296 -0.11(-1.13%)
Aug 13, 2008 9.436 9.436 9.436 9.436 306 -0.38(-3.90%)
Aug 12, 2008 10.19 10.19 9.386 9.819 1,524 -0.02(-0.19%)
Aug 11, 2008 9.733 9.902 9.733 9.838 4,518 +0.30(+3.11%)
Aug 08, 2008 9.613 9.613 9.530 9.541 3,684 -0.08(-0.80%)
Aug 07, 2008 9.618 10.05 9.618 9.618 10,191 -0.41(-4.11%)
Aug 06, 2008 10.07 10.08 9.912 10.03 6,280 -0.15(-1.47%)
Aug 05, 2008 10.09 10.18 10.06 10.18 8,066 +0.48(+4.90%)
Aug 04, 2008 9.704 9.704 9.704 9.704 473 +0.08(+0.79%)
Aug 01, 2008 9.628 9.628 9.628 9.628 0 +0.00(+0.00%)
Jul 31, 2008 9.644 9.644 9.628 9.628 2,175 +0.09(+0.92%)
Jul 30, 2008 9.592 9.721 9.541 9.541 20,784 -0.18(-1.80%)
Jul 29, 2008 9.716 9.716 9.262 9.716 52,122 +0.72(+8.03%)
Jul 28, 2008 9.205 9.205 8.767 8.994 11,248 -0.56(-5.83%)
Jul 25, 2008 9.566 9.566 9.515 9.551 3,354 -0.17(-1.75%)
Jul 24, 2008 9.799 10.06 9.463 9.721 25,033 -0.18(-1.77%)
Jul 23, 2008 10.18 10.18 9.644 9.897 5,644 +0.17(+1.75%)
Jul 22, 2008 9.608 9.726 9.267 9.726 35,261 +0.11(+1.13%)
Jul 21, 2008 9.633 9.644 9.608 9.618 7,174 +0.15(+1.63%)
Jul 18, 2008 9.474 9.541 9.329 9.463 22,062 +0.41(+4.50%)
Jul 17, 2008 8.999 9.056 8.958 9.056 4,042 +0.47(+5.47%)
Jul 16, 2008 8.597 8.597 8.587 8.587 416 +0.14(+1.71%)
Jul 15, 2008 8.556 8.571 8.442 8.442 1,357 -0.35(-3.93%)
Jul 14, 2008 8.875 8.875 8.659 8.788 1,551 +0.33(+3.90%)
Jul 11, 2008 8.762 8.777 8.447 8.458 14,461 -0.54(-6.02%)
Jul 10, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Jul 09, 2008 9.025 9.051 8.999 8.999 7,756 +0.21(+2.35%)
Jul 08, 2008 8.690 8.793 8.540 8.793 7,513 +0.01(+0.06%)
Jul 07, 2008 9.025 9.025 8.783 8.788 2,326 -0.34(-3.72%)
Jul 04, 2008 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jul 03, 2008 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jul 02, 2008 9.298 9.298 9.030 9.127 2,121 -0.31(-3.24%)
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.