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 (%)
Mar 28, 2013 7.093 7.108 7.066 7.089 57,775 +0.07(+1.02%)
Mar 27, 2013 7.006 7.028 6.940 7.018 128,659 -0.11(-1.51%)
Mar 26, 2013 7.118 7.143 7.102 7.125 30,044 +0.01(+0.17%)
Mar 25, 2013 7.227 7.262 7.090 7.114 58,826 -0.14(-1.94%)
Mar 22, 2013 7.245 7.263 7.231 7.254 36,487 +0.04(+0.54%)
Mar 21, 2013 7.215 7.251 7.161 7.215 64,688 -0.02(-0.32%)
Mar 20, 2013 7.220 7.250 7.202 7.238 31,331 +0.06(+0.83%)
Mar 19, 2013 7.214 7.214 7.128 7.179 63,370 +0.00(+0.00%)
Mar 18, 2013 7.179 7.250 7.173 7.179 26,236 -0.11(-1.56%)
Mar 15, 2013 7.316 7.322 7.268 7.292 41,793 +0.01(+0.08%)
Mar 14, 2013 7.220 7.286 7.220 7.286 59,167 +0.11(+1.58%)
Mar 13, 2013 7.161 7.179 7.125 7.173 44,856 -0.01(-0.17%)
Mar 12, 2013 7.226 7.232 7.167 7.185 52,638 -0.01(-0.17%)
Mar 11, 2013 7.161 7.205 7.161 7.197 39,606 +0.01(+0.08%)
Mar 08, 2013 7.202 7.202 7.146 7.191 38,650 +0.02(+0.25%)
Mar 07, 2013 7.146 7.185 7.146 7.173 26,598 +0.05(+0.70%)
Mar 06, 2013 7.185 7.185 7.107 7.123 13,643 -0.01(-0.12%)
Mar 05, 2013 7.185 7.196 7.131 7.131 59,216 +0.05(+0.76%)
Mar 04, 2013 7.071 7.106 7.025 7.077 52,508 +0.02(+0.25%)
Mar 01, 2013 7.041 7.071 7.023 7.059 112,305 -0.05(-0.67%)
Feb 28, 2013 7.149 7.179 7.107 7.107 53,814 -0.07(-0.92%)
Feb 27, 2013 7.101 7.173 7.101 7.173 19,942 +0.14(+1.95%)
Feb 26, 2013 7.041 7.077 7.004 7.035 48,302 -0.20(-2.81%)
Feb 22, 2013 7.184 7.238 7.184 7.238 21,926 +0.11(+1.51%)
Feb 21, 2013 7.149 7.167 7.083 7.131 98,588 -0.07(-1.00%)
Feb 20, 2013 7.274 7.301 7.192 7.202 42,364 -0.16(-2.23%)
Feb 19, 2013 7.346 7.376 7.292 7.367 48,457 +0.09(+1.19%)
Feb 15, 2013 7.286 7.310 7.262 7.280 27,358 -0.03(-0.41%)
Feb 14, 2013 7.298 7.310 7.256 7.310 96,210 -0.06(-0.81%)
Feb 13, 2013 7.435 7.435 7.352 7.370 15,898 +0.02(+0.24%)
Feb 12, 2013 7.310 7.376 7.310 7.352 51,712 +0.03(+0.41%)
Feb 11, 2013 7.364 7.370 7.292 7.322 38,307 -0.04(-0.49%)
Feb 08, 2013 7.340 7.364 7.334 7.358 19,425 +0.04(+0.57%)
Feb 07, 2013 7.328 7.338 7.273 7.316 68,303 -0.04(-0.49%)
Feb 06, 2013 7.358 7.376 7.298 7.352 1,254,258 +0.02(+0.24%)
Feb 04, 2013 7.417 7.417 7.316 7.334 47,764 -0.19(-2.46%)
Feb 01, 2013 7.471 7.531 7.471 7.519 42,369 +0.05(+0.64%)
Jan 31, 2013 7.495 7.506 7.447 7.471 58,593 -0.05(-0.72%)
Jan 30, 2013 7.525 7.578 7.483 7.525 25,598 +0.02(+0.24%)
Jan 29, 2013 7.518 7.524 7.477 7.507 93,084 +0.03(+0.40%)
Jan 28, 2013 7.495 7.555 7.423 7.477 40,161 -0.02(-0.24%)
Jan 25, 2013 7.471 7.513 7.459 7.495 78,555 +0.06(+0.74%)
Jan 24, 2013 7.370 7.440 7.370 7.440 82,478 +0.12(+1.61%)
Jan 23, 2013 7.346 7.364 7.322 7.322 28,465 -0.09(-1.21%)
Jan 22, 2013 7.417 7.417 7.404 7.412 206,155 +0.02(+0.24%)
Jan 18, 2013 7.423 7.477 7.373 7.394 48,642 -0.05(-0.64%)
Jan 17, 2013 7.423 7.542 7.389 7.441 49,238 +0.11(+1.57%)
Jan 16, 2013 7.340 7.364 7.316 7.326 28,155 -0.08(-1.02%)
Jan 15, 2013 7.412 7.412 7.370 7.402 7,916 -0.04(-0.53%)
Jan 14, 2013 7.394 7.453 7.394 7.441 27,174 -0.02(-0.32%)
Jan 11, 2013 7.465 7.543 7.433 7.465 21,328 +0.00(+0.00%)
Jan 10, 2013 7.412 7.465 7.381 7.465 33,925 +0.13(+1.79%)
Jan 09, 2013 7.346 7.370 7.304 7.334 77,333 +0.03(+0.39%)
Jan 08, 2013 7.298 7.305 7.268 7.305 5,096 -0.03(-0.39%)
Jan 07, 2013 7.339 7.346 7.310 7.334 5,594 -0.01(-0.08%)
Jan 04, 2013 7.292 7.346 7.292 7.340 118,800 +0.07(+0.90%)
Jan 03, 2013 7.334 7.346 7.268 7.274 55,076 -0.07(-0.98%)
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.