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 (%)
Feb 26, 2010 6.524 6.524 6.524 6.524 15,512 +0.00(+0.00%)
Feb 25, 2010 6.498 6.524 6.421 6.524 4,531 -0.14(-2.17%)
Feb 24, 2010 6.668 6.668 6.668 6.668 614 -0.02(-0.31%)
Feb 23, 2010 6.663 6.689 6.651 6.689 1,900 -0.04(-0.55%)
Feb 22, 2010 6.843 6.843 6.726 6.726 2,483 +0.08(+1.19%)
Feb 19, 2010 6.699 6.756 6.647 6.647 7,001 +0.06(+0.85%)
Feb 18, 2010 6.756 6.756 6.591 6.591 6,007 -0.17(-2.48%)
Feb 17, 2010 6.725 6.776 6.725 6.758 2,617 +0.13(+1.98%)
Feb 16, 2010 6.624 6.627 6.622 6.627 2,036 +0.05(+0.79%)
Feb 12, 2010 6.575 6.575 6.575 6.575 1,551 -0.11(-1.70%)
Feb 10, 2010 6.689 6.689 6.689 6.689 1,357 +0.21(+3.26%)
Feb 09, 2010 6.570 6.611 6.477 6.477 8,725 +0.02(+0.24%)
Feb 08, 2010 6.570 6.570 6.462 6.462 1,663 -0.11(-1.69%)
Feb 05, 2010 6.529 6.596 6.477 6.573 6,106 -0.11(-1.65%)
Feb 04, 2010 6.772 6.772 6.462 6.684 24,182 -0.35(-4.92%)
Feb 03, 2010 7.086 7.086 7.029 7.029 977 -0.09(-1.25%)
Feb 02, 2010 7.122 7.127 7.118 7.118 3,086 +0.11(+1.63%)
Feb 01, 2010 6.864 7.003 6.818 7.003 13,435 +0.18(+2.57%)
Jan 29, 2010 7.014 7.014 6.828 6.828 4,335 -0.20(-2.88%)
Jan 27, 2010 7.030 7.030 7.030 7.030 0 +0.11(+1.66%)
Jan 26, 2010 6.998 7.153 6.916 6.916 6,534 -0.31(-4.28%)
Jan 25, 2010 7.215 7.225 7.055 7.225 4,731 +0.21(+2.94%)
Jan 22, 2010 7.111 7.122 7.019 7.019 1,745 -0.14(-2.02%)
Jan 21, 2010 7.163 7.163 7.163 7.163 275 -0.14(-1.98%)
Jan 20, 2010 7.426 7.426 7.215 7.308 3,102 -0.29(-3.87%)
Jan 19, 2010 7.426 7.602 7.406 7.602 8,754 +0.18(+2.36%)
Jan 15, 2010 7.457 7.426 7.426 7.426 2,908 -0.11(-1.51%)
Jan 14, 2010 7.540 7.540 7.540 7.540 484 -0.03(-0.40%)
Jan 13, 2010 7.731 7.731 7.509 7.571 9,726 +0.03(+0.41%)
Jan 11, 2010 7.710 7.540 7.540 7.540 7,368 +0.09(+1.21%)
Jan 07, 2010 7.452 7.449 7.449 7.449 581 -0.03(-0.38%)
Jan 06, 2010 7.478 7.478 7.478 7.478 678 +0.02(+0.21%)
Jan 05, 2010 7.478 7.478 7.462 7.462 3,102 -0.01(-0.14%)
Jan 04, 2010 7.426 7.473 7.426 7.473 2,259 +0.23(+3.13%)
Dec 31, 2009 7.246 7.246 7.246 7.246 7,756 -0.05(-0.69%)
Dec 30, 2009 7.359 7.359 7.248 7.296 4,151 -0.03(-0.37%)
Dec 29, 2009 7.359 7.364 7.323 7.323 3,610 +0.12(+1.72%)
Dec 28, 2009 7.272 7.272 7.199 7.199 9,096 +0.02(+0.22%)
Dec 24, 2009 7.184 7.184 7.184 7.184 193 -0.01(-0.14%)
Dec 23, 2009 7.215 7.215 7.189 7.194 7,174 +0.04(+0.50%)
Dec 22, 2009 7.091 7.229 7.091 7.158 3,980 +0.07(+0.95%)
Dec 21, 2009 7.235 7.235 6.730 7.091 78,225 -0.02(-0.22%)
Dec 18, 2009 7.215 7.225 7.107 7.107 2,520 -0.14(-1.99%)
Dec 17, 2009 7.251 7.251 7.251 7.251 193 -0.11(-1.47%)
Dec 16, 2009 7.344 7.364 7.344 7.359 2,908 +0.08(+1.06%)
Dec 15, 2009 7.292 7.381 7.282 7.282 1,495 -0.06(-0.84%)
Dec 14, 2009 7.344 7.349 7.297 7.344 4,896 +0.11(+1.57%)
Dec 11, 2009 7.220 7.230 7.220 7.230 4,818 -0.01(-0.11%)
Dec 10, 2009 7.132 7.256 6.954 7.238 10,205 +0.10(+1.34%)
Dec 09, 2009 7.107 7.143 6.947 7.143 14,221 -0.15(-2.12%)
Dec 08, 2009 7.308 7.308 7.153 7.297 5,155 -0.17(-2.28%)
Dec 07, 2009 7.400 7.468 7.390 7.468 2,326 +0.07(+0.91%)
Dec 04, 2009 7.457 7.538 7.400 7.400 6,239 -0.05(-0.69%)
Dec 03, 2009 7.442 7.452 7.385 7.452 2,957 +0.02(+0.28%)
Dec 02, 2009 7.524 7.560 7.348 7.431 12,301 -0.11(-1.44%)
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.