Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.64 +0.03 (+0.24%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 28, 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 30, 2009 4.791 4.904 4.791 4.837 0 -0.17(-3.38%)
Jan 29, 2009 5.023 5.224 4.910 5.006 6,344 -0.02(-0.43%)
Jan 28, 2009 5.162 5.167 5.028 5.028 4,847 +0.21(+4.39%)
Jan 27, 2009 5.013 5.173 4.817 4.817 13,495 +0.09(+1.97%)
Jan 26, 2009 4.724 4.724 4.724 4.724 0 +0.00(+0.00%)
Jan 23, 2009 4.717 4.724 4.717 4.724 601 -0.19(-3.93%)
Jan 22, 2009 4.915 4.917 4.915 4.917 1,018 +0.01(+0.26%)
Jan 21, 2009 4.992 5.005 4.904 4.904 3,490 -0.02(-0.38%)
Jan 20, 2009 4.956 4.982 4.590 4.923 10,408 -0.25(-4.92%)
Jan 16, 2009 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Jan 15, 2009 5.178 5.178 5.178 5.178 515 -0.16(-3.07%)
Jan 14, 2009 5.317 5.415 5.260 5.342 19,452 -0.49(-8.33%)
Jan 13, 2009 5.528 5.879 5.487 5.828 9,695 +0.41(+7.62%)
Jan 12, 2009 5.528 5.528 5.415 5.415 3,296 -0.35(-6.00%)
Jan 09, 2009 5.750 5.843 5.732 5.761 3,579 -0.18(-2.95%)
Jan 08, 2009 5.817 5.956 5.817 5.936 2,891 +0.04(+0.61%)
Jan 07, 2009 5.838 5.900 5.523 5.900 5,429 -0.03(-0.44%)
Jan 06, 2009 5.673 6.346 5.673 5.926 25,163 +0.25(+4.45%)
Jan 05, 2009 5.570 5.673 5.570 5.673 3,098 -0.09(-1.61%)
Jan 02, 2009 5.663 5.766 5.534 5.766 0 +0.01(+0.09%)
Jan 01, 2009 5.755 5.910 5.755 5.761 0 +0.00(+0.00%)
Dec 31, 2008 5.755 5.910 5.755 5.761 8,337 +0.13(+2.29%)
Dec 30, 2008 5.559 5.673 5.544 5.632 11,886 +0.09(+1.68%)
Dec 29, 2008 7.736 5.678 5.090 5.539 28,535 -0.01(-0.26%)
Dec 26, 2008 5.553 5.553 5.553 5.553 193 +0.09(+1.69%)
Dec 24, 2008 5.513 5.642 4.971 5.461 7,009 -0.26(-4.59%)
Dec 23, 2008 5.595 5.724 5.518 5.724 4,723 -0.09(-1.51%)
Dec 22, 2008 5.595 5.812 5.595 5.812 4,454 +0.12(+2.05%)
Dec 19, 2008 5.487 5.696 5.209 5.696 1,250 -0.05(-0.95%)
Dec 18, 2008 5.853 5.898 5.730 5.750 9,220 -0.16(-2.71%)
Dec 17, 2008 6.070 6.070 5.802 5.910 2,132 +0.19(+3.24%)
Dec 16, 2008 5.678 5.724 5.618 5.724 3,942 +0.14(+2.59%)
Dec 15, 2008 5.668 5.668 5.405 5.580 3,292 -0.02(-0.28%)
Dec 12, 2008 5.482 5.595 5.482 5.595 13,344 -0.05(-0.86%)
Dec 11, 2008 5.626 5.678 5.626 5.644 2,536 +0.19(+3.44%)
Dec 10, 2008 5.456 5.456 5.456 5.456 0 +0.00(+0.00%)
Dec 09, 2008 5.413 5.456 5.413 5.456 3,044 +0.20(+3.83%)
Dec 08, 2008 5.394 5.394 4.373 5.255 12,402 +0.20(+3.87%)
Dec 05, 2008 4.971 5.059 4.906 5.059 6,600 -0.12(-2.39%)
Dec 04, 2008 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 03, 2008 5.131 5.183 5.131 5.183 3,567 +0.07(+1.41%)
Dec 02, 2008 5.111 5.111 5.111 5.111 969 +0.21(+4.32%)
Dec 01, 2008 5.121 5.121 4.899 4.899 2,216 -0.61(-11.13%)
Nov 28, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Nov 26, 2008 5.276 5.513 5.276 5.513 12,795 +0.38(+7.44%)
Nov 25, 2008 5.500 5.500 4.868 5.131 7,950 +0.01(+0.10%)
Nov 24, 2008 5.131 5.131 5.054 5.126 6,786 +0.33(+6.88%)
Nov 21, 2008 4.822 4.822 4.781 4.796 5,235 +0.55(+13.00%)
Nov 20, 2008 4.946 4.946 3.105 4.244 55,688 -0.78(-15.50%)
Nov 19, 2008 5.116 5.116 4.858 5.023 2,860 -0.26(-4.97%)
Nov 18, 2008 5.255 5.286 5.002 5.286 3,674 -0.08(-1.54%)
Nov 17, 2008 5.353 5.369 5.353 5.369 387 -0.24(-4.36%)
Nov 14, 2008 5.518 5.613 5.508 5.613 4,124 +0.09(+1.67%)
Nov 13, 2008 5.461 5.521 5.100 5.521 4,721 -0.20(-3.47%)
Nov 12, 2008 5.730 5.730 5.719 5.719 416 -0.13(-2.29%)
Nov 11, 2008 5.523 6.189 5.523 5.853 8,052 -0.37(-5.89%)
Nov 10, 2008 6.219 6.219 6.219 6.219 5,724 +0.00(+0.00%)
Nov 07, 2008 6.219 6.219 6.219 6.219 0 +0.00(+0.00%)
Nov 06, 2008 6.544 6.544 6.219 6.219 2,714 +0.13(+2.20%)
Nov 05, 2008 6.653 6.653 6.085 6.085 3,684 -0.56(-8.39%)
Nov 04, 2008 6.498 6.642 6.498 6.642 24,023 +0.42(+6.80%)
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.