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 (+0.28%)
Official Closing Price Updated: 4:10 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 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%)
Dec 01, 2009 7.431 7.540 7.431 7.540 6,466 +0.35(+4.80%)
Nov 30, 2009 7.375 7.400 7.003 7.194 30,980 -0.11(-1.56%)
Nov 27, 2009 7.112 7.308 6.962 7.308 4,983 -0.29(-3.86%)
Nov 25, 2009 7.535 7.602 7.535 7.602 709 +0.12(+1.59%)
Nov 24, 2009 7.602 7.602 7.483 7.483 13,069 -0.03(-0.34%)
Nov 23, 2009 7.535 7.550 7.504 7.509 13,819 +0.12(+1.61%)
Nov 20, 2009 7.323 7.390 7.302 7.390 10,858 -0.09(-1.21%)
Nov 19, 2009 7.571 7.571 7.458 7.480 3,583 -0.27(-3.42%)
Nov 18, 2009 7.751 8.035 7.648 7.745 57,813 +0.02(+0.26%)
Nov 17, 2009 7.710 7.725 7.585 7.725 9,555 -0.06(-0.73%)
Nov 16, 2009 7.581 7.823 7.581 7.782 10,992 +0.31(+4.14%)
Nov 12, 2009 7.473 7.473 7.473 7.473 0 -0.09(-1.16%)
Nov 11, 2009 7.602 7.653 7.560 7.560 10,810 +0.08(+1.10%)
Nov 10, 2009 7.468 7.478 7.468 7.478 581 -0.02(-0.21%)
Nov 09, 2009 7.344 7.509 7.344 7.493 9,819 +0.22(+3.05%)
Nov 06, 2009 7.261 7.297 7.215 7.272 12,497 -0.02(-0.21%)
Nov 05, 2009 7.287 7.292 7.269 7.287 2,235 +0.14(+2.02%)
Nov 04, 2009 7.024 7.189 7.024 7.143 9,402 +0.30(+4.45%)
Nov 03, 2009 6.941 6.972 6.580 6.838 101,285 -0.17(-2.36%)
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.