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: 6:30 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 31, 2012 6.605 6.657 6.581 6.621 21,805 -0.06(-0.91%)
Jul 30, 2012 6.617 6.699 6.617 6.681 29,509 -0.02(-0.26%)
Jul 27, 2012 6.611 6.715 6.611 6.699 25,751 +0.13(+1.98%)
Jul 26, 2012 6.534 6.584 6.534 6.569 23,616 +0.24(+3.85%)
Jul 25, 2012 6.345 6.345 6.299 6.326 2,992 +0.04(+0.59%)
Jul 24, 2012 6.380 6.380 6.256 6.289 36,853 -0.09(-1.46%)
Jul 23, 2012 6.357 6.392 6.333 6.382 28,019 -0.15(-2.32%)
Jul 20, 2012 6.551 6.551 6.498 6.534 14,358 -0.17(-2.47%)
Jul 19, 2012 6.675 6.699 6.664 6.699 23,726 +0.06(+0.98%)
Jul 18, 2012 6.634 6.634 6.634 6.634 601 +0.01(+0.09%)
Jul 17, 2012 6.599 6.628 6.599 6.628 1,443 +0.01(+0.09%)
Jul 16, 2012 6.581 6.622 6.569 6.622 2,836 +0.06(+0.99%)
Jul 13, 2012 6.475 6.558 6.475 6.558 3,507 +0.12(+1.86%)
Jul 12, 2012 6.410 6.445 6.410 6.438 6,031 -0.05(-0.75%)
Jul 11, 2012 6.504 6.510 6.486 6.487 1,411 +0.07(+1.02%)
Jul 10, 2012 6.475 6.495 6.422 6.422 14,633 -0.02(-0.37%)
Jul 09, 2012 6.468 6.468 6.349 6.445 6,309 -0.02(-0.33%)
Jul 06, 2012 6.457 6.469 6.457 6.467 8,461 -0.09(-1.34%)
Jul 05, 2012 6.498 6.563 6.498 6.555 6,353 -0.16(-2.41%)
Jul 03, 2012 6.670 6.717 6.670 6.717 6,777 -0.01(-0.08%)
Jul 02, 2012 7.000 7.000 6.693 6.723 15,145 +0.05(+0.80%)
Jun 29, 2012 6.634 6.670 6.634 6.669 9,984 +0.24(+3.76%)
Jun 28, 2012 6.398 6.448 6.369 6.428 3,305 +0.03(+0.46%)
Jun 27, 2012 6.433 6.445 6.398 6.398 5,699 -0.01(-0.21%)
Jun 26, 2012 6.392 6.422 6.322 6.412 24,031 +0.08(+1.31%)
Jun 25, 2012 6.374 6.374 6.310 6.329 4,711 -0.10(-1.63%)
Jun 22, 2012 6.422 6.487 6.422 6.433 10,673 -0.01(-0.08%)
Jun 21, 2012 6.575 6.575 6.439 6.439 10,675 -0.12(-1.86%)
Jun 20, 2012 6.541 6.598 6.541 6.561 17,450 +0.04(+0.65%)
Jun 19, 2012 6.507 6.541 6.467 6.518 10,203 +0.14(+2.23%)
Jun 18, 2012 6.388 6.388 6.348 6.376 13,111 +0.01(+0.09%)
Jun 15, 2012 6.405 6.405 6.371 6.371 2,556 +0.12(+1.91%)
Jun 13, 2012 6.263 6.251 6.251 6.251 17,580 -0.03(-0.54%)
Jun 12, 2012 6.263 6.285 6.263 6.285 1,933 +0.07(+1.10%)
Jun 11, 2012 6.280 6.308 6.217 6.217 19,263 -0.06(-1.00%)
Jun 08, 2012 6.194 6.280 6.183 6.280 13,076 +0.00(+0.00%)
Jun 07, 2012 6.336 6.336 6.234 6.280 8,952 +0.06(+1.01%)
Jun 06, 2012 6.206 6.245 6.194 6.217 88,301 +0.09(+1.49%)
Jun 05, 2012 6.041 6.126 6.041 6.126 5,801 +0.05(+0.84%)
Jun 04, 2012 6.143 6.143 6.041 6.075 12,543 +0.02(+0.28%)
Jun 01, 2012 6.029 6.063 6.029 6.058 8,521 -0.11(-1.84%)
May 31, 2012 6.137 6.172 6.069 6.172 41,471 +0.09(+1.49%)
May 30, 2012 6.120 6.149 6.058 6.081 7,201 -0.14(-2.19%)
May 29, 2012 6.211 6.240 6.166 6.217 28,069 +0.01(+0.09%)
May 25, 2012 6.206 6.245 6.206 6.211 13,832 -0.03(-0.55%)
May 24, 2012 6.234 6.284 6.183 6.245 15,875 +0.07(+1.11%)
May 23, 2012 6.308 6.308 6.177 6.177 4,609 -0.14(-2.16%)
May 22, 2012 6.399 6.416 6.308 6.314 8,758 -0.01(-0.15%)
May 21, 2012 6.268 6.336 6.257 6.323 91,268 +0.05(+0.86%)
May 18, 2012 6.342 6.342 6.234 6.270 27,218 -0.01(-0.17%)
May 17, 2012 6.342 6.342 6.268 6.280 8,642 -0.10(-1.59%)
May 16, 2012 6.416 6.416 6.342 6.382 45,544 -0.02(-0.36%)
May 15, 2012 6.513 6.525 6.399 6.405 16,708 -0.14(-2.17%)
May 14, 2012 6.547 6.587 6.524 6.547 14,045 -0.11(-1.62%)
May 11, 2012 6.706 6.740 6.644 6.655 18,811 -0.09(-1.27%)
May 10, 2012 6.757 6.757 6.712 6.740 24,470 +0.07(+1.11%)
May 09, 2012 6.615 6.683 6.598 6.666 89,421 -0.11(-1.64%)
May 08, 2012 6.729 6.777 6.681 6.777 15,173 +0.03(+0.38%)
May 07, 2012 6.718 6.757 6.706 6.752 8,969 +0.09(+1.28%)
May 04, 2012 6.735 6.735 6.666 6.666 31,119 -0.10(-1.43%)
May 03, 2012 6.757 6.763 6.713 6.763 11,777 -0.05(-0.67%)
May 02, 2012 6.786 6.826 6.769 6.809 14,732 -0.10(-1.48%)
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.