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 (%)
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%)
Jan 02, 2013 7.435 7.465 7.316 7.346 85,864 -0.01(-0.08%)
Dec 31, 2012 7.232 7.352 7.232 7.352 58,661 +0.11(+1.48%)
Dec 28, 2012 7.262 7.292 7.215 7.244 32,127 -0.04(-0.57%)
Dec 27, 2012 7.352 7.352 7.286 7.286 24,927 -0.02(-0.25%)
Dec 26, 2012 7.412 7.412 7.266 7.304 12,086 -0.01(-0.08%)
Dec 24, 2012 7.319 7.346 7.304 7.310 5,190 -0.02(-0.24%)
Dec 21, 2012 7.296 7.334 7.268 7.328 17,303 -0.04(-0.49%)
Dec 20, 2012 7.317 7.412 7.317 7.364 9,260 +0.04(+0.48%)
Dec 19, 2012 7.317 7.376 7.311 7.329 171,209 +0.01(+0.08%)
Dec 18, 2012 7.292 7.329 7.287 7.323 19,432 +0.07(+0.98%)
Dec 17, 2012 7.275 7.290 7.234 7.251 19,964 -0.00(-0.06%)
Dec 14, 2012 7.198 7.293 7.198 7.256 6,775 +0.06(+0.88%)
Dec 13, 2012 7.281 7.281 7.192 7.192 12,460 +0.01(+0.15%)
Dec 12, 2012 7.139 7.281 7.139 7.181 3,645 +0.02(+0.25%)
Dec 11, 2012 7.121 7.174 7.112 7.163 27,252 +0.07(+0.93%)
Dec 10, 2012 7.091 7.097 7.083 7.097 1,010 +0.09(+1.27%)
Dec 07, 2012 7.008 7.049 6.978 7.008 34,571 -0.07(-1.01%)
Dec 06, 2012 7.079 7.080 7.026 7.080 8,587 -0.05(-0.66%)
Dec 05, 2012 7.109 7.162 7.097 7.127 6,437 +0.04(+0.59%)
Dec 04, 2012 7.096 7.097 7.068 7.085 11,254 +0.05(+0.67%)
Nov 30, 2012 7.073 7.168 7.038 7.038 6,300 -0.02(-0.27%)
Nov 29, 2012 7.038 7.061 7.003 7.057 52,922 +0.16(+2.25%)
Nov 28, 2012 6.871 6.901 6.859 6.901 1,852 +0.01(+0.17%)
Nov 27, 2012 6.889 6.913 6.859 6.889 53,764 -0.05(-0.68%)
Nov 26, 2012 6.889 6.937 6.889 6.937 5,118 -0.02(-0.34%)
Nov 23, 2012 6.919 6.960 6.888 6.960 4,233 +0.15(+2.26%)
Nov 21, 2012 6.812 6.812 6.764 6.807 37,181 +0.06(+0.89%)
Nov 20, 2012 6.705 6.747 6.693 6.747 52,292 +0.04(+0.53%)
Nov 19, 2012 6.640 6.729 6.604 6.711 6,634 +0.13(+1.98%)
Nov 16, 2012 6.658 6.705 6.569 6.580 10,237 -0.12(-1.79%)
Nov 15, 2012 6.730 6.730 6.681 6.700 6,467 -0.01(-0.16%)
Nov 14, 2012 6.764 6.830 6.711 6.711 12,264 -0.04(-0.62%)
Nov 13, 2012 6.723 6.782 6.723 6.753 11,736 -0.07(-1.04%)
Nov 12, 2012 6.794 6.848 6.770 6.824 16,546 +0.03(+0.44%)
Nov 09, 2012 6.800 6.845 6.794 6.794 9,971 -0.09(-1.29%)
Nov 08, 2012 6.913 6.937 6.842 6.883 18,927 -0.09(-1.25%)
Nov 07, 2012 6.978 6.984 6.905 6.971 15,415 -0.09(-1.29%)
Nov 06, 2012 7.038 7.061 7.038 7.061 2,788 +0.08(+1.19%)
Nov 05, 2012 7.008 7.008 6.949 6.978 15,757 -0.06(-0.84%)
Nov 02, 2012 7.085 7.085 6.978 7.038 53,432 -0.11(-1.50%)
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.