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 )

12.45 -0.16 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 29, 2010 7.474 7.528 7.461 7.528 24,037 +0.07(+0.93%)
Oct 28, 2010 7.512 7.512 7.422 7.458 4,895 +0.12(+1.68%)
Oct 27, 2010 7.378 7.378 7.335 7.335 7,356 -0.06(-0.84%)
Oct 25, 2010 7.474 7.474 7.396 7.397 3,359 +0.00(+0.03%)
Oct 21, 2010 7.458 7.395 7.395 7.395 15,293 +0.02(+0.31%)
Oct 20, 2010 7.324 7.420 7.324 7.372 4,588 +0.04(+0.58%)
Oct 19, 2010 7.265 7.356 7.265 7.329 3,004 -0.16(-2.15%)
Oct 18, 2010 7.447 7.490 7.447 7.490 10,218 +0.09(+1.16%)
Oct 15, 2010 7.490 7.490 7.404 7.404 103,523 -0.04(-0.52%)
Oct 14, 2010 7.479 7.496 7.399 7.443 108,348 +0.06(+0.81%)
Oct 13, 2010 7.394 7.453 7.093 7.383 6,106 +0.12(+1.58%)
Oct 12, 2010 7.281 7.281 7.268 7.268 1,492 -0.05(-0.74%)
Oct 11, 2010 7.335 7.340 7.307 7.322 4,610 +0.05(+0.71%)
Oct 08, 2010 7.270 7.324 7.270 7.270 2,726 +0.01(+0.07%)
Oct 07, 2010 7.281 7.281 7.238 7.265 2,879 +0.03(+0.37%)
Oct 06, 2010 7.238 7.254 7.238 7.238 10,371 +0.04(+0.60%)
Oct 05, 2010 7.109 7.195 7.109 7.195 6,397 +0.19(+2.76%)
Oct 04, 2010 7.088 7.088 6.997 7.002 4,655 -0.05(-0.76%)
Oct 01, 2010 7.056 7.056 7.056 7.056 186 +0.01(+0.15%)
Sep 30, 2010 7.142 7.142 7.045 7.045 3,437 -0.02(-0.30%)
Sep 29, 2010 7.115 7.174 7.067 7.067 9,866 +0.02(+0.23%)
Sep 28, 2010 7.008 7.099 6.992 7.051 6,636 +0.03(+0.38%)
Sep 27, 2010 7.093 7.093 7.024 7.024 4,170 -0.10(-1.36%)
Sep 24, 2010 6.981 7.120 6.970 7.120 2,797 +0.19(+2.71%)
Sep 23, 2010 6.966 7.018 6.933 6.933 3,357 -0.12(-1.67%)
Sep 22, 2010 7.056 7.056 6.927 7.051 8,529 -0.04(-0.60%)
Sep 21, 2010 7.083 7.093 7.002 7.093 37,488 +0.08(+1.18%)
Sep 20, 2010 6.948 7.010 6.948 7.010 2,780 +0.07(+0.98%)
Sep 17, 2010 6.942 7.000 6.868 6.942 2,839 -0.10(-1.43%)
Sep 15, 2010 7.043 7.043 6.979 7.043 1,703 +0.11(+1.58%)
Sep 13, 2010 6.990 6.933 6.933 6.933 1,514 +0.04(+0.64%)
Sep 10, 2010 6.815 6.889 6.815 6.889 1,154 +0.03(+0.51%)
Sep 09, 2010 6.900 6.900 6.847 6.855 2,839 +0.01(+0.19%)
Sep 08, 2010 6.884 6.884 6.842 6.842 1,531 +0.07(+1.09%)
Sep 07, 2010 6.763 6.768 6.763 6.768 3,312 -0.03(-0.39%)
Sep 02, 2010 6.768 6.794 6.794 6.794 5,110 +0.08(+1.25%)
Sep 01, 2010 6.683 6.710 6.683 6.710 709 +0.14(+2.18%)
Aug 31, 2010 6.562 6.567 6.562 6.567 5,097 +0.05(+0.81%)
Aug 30, 2010 6.535 6.551 6.514 6.514 2,377 -0.04(-0.56%)
Aug 27, 2010 6.551 6.594 6.551 6.551 2,441 +0.07(+1.14%)
Aug 26, 2010 6.488 6.488 6.477 6.477 6,776 +0.02(+0.33%)
Aug 25, 2010 6.398 6.503 5.912 6.456 72,858 -0.09(-1.37%)
Aug 24, 2010 6.498 6.546 6.446 6.546 6,283 -0.02(-0.32%)
Aug 23, 2010 6.641 6.646 6.567 6.567 5,958 +0.04(+0.65%)
Aug 20, 2010 6.599 6.599 6.525 6.525 2,990 -0.07(-1.12%)
Aug 19, 2010 6.747 6.815 6.599 6.599 2,392 -0.16(-2.35%)
Aug 17, 2010 6.800 6.757 6.757 6.757 2,271 +0.01(+0.08%)
Aug 16, 2010 6.631 6.757 6.625 6.752 4,955 +0.10(+1.51%)
Aug 13, 2010 6.652 7.354 6.652 6.652 5,182 -0.06(-0.87%)
Aug 12, 2010 6.710 6.710 6.710 6.710 189 -0.05(-0.78%)
Aug 11, 2010 6.942 6.974 6.572 6.763 99,069 -0.48(-6.57%)
Aug 10, 2010 7.043 7.280 6.979 7.238 35,953 +0.19(+2.72%)
Aug 09, 2010 7.138 7.138 7.047 7.047 2,233 -0.05(-0.76%)
Aug 06, 2010 7.101 7.101 7.006 7.101 688 +0.08(+1.20%)
Aug 05, 2010 7.103 7.185 7.016 7.016 27,032 -0.02(-0.30%)
Aug 04, 2010 7.069 7.132 6.984 7.037 105,142 -0.02(-0.22%)
Aug 03, 2010 7.101 7.101 6.925 7.053 10,455 -0.17(-2.33%)
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.