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: 8:00 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 (%)
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%)
Nov 02, 2009 6.952 7.076 6.900 7.003 18,008 +0.11(+1.65%)
Oct 30, 2009 7.086 7.107 6.591 6.890 22,475 -0.18(-2.48%)
Oct 29, 2009 7.065 7.143 6.921 7.065 48,418 +0.11(+1.56%)
Oct 28, 2009 7.163 7.225 6.869 6.957 10,321 -0.49(-6.58%)
Oct 26, 2009 7.447 7.447 7.447 7.447 0 -0.15(-1.97%)
Oct 23, 2009 7.633 7.633 7.591 7.596 21,104 -0.02(-0.20%)
Oct 22, 2009 7.617 7.617 7.504 7.612 3,052 -0.07(-0.95%)
Oct 21, 2009 7.571 7.705 7.571 7.685 5,375 +0.03(+0.35%)
Oct 20, 2009 7.658 7.658 7.658 7.658 4,525 -0.01(-0.11%)
Oct 19, 2009 7.581 7.667 7.581 7.667 1,909 +0.10(+1.27%)
Oct 16, 2009 7.581 7.581 7.540 7.571 7,457 -0.02(-0.25%)
Oct 15, 2009 7.658 7.658 7.550 7.589 7,263 -0.04(-0.56%)
Oct 14, 2009 7.576 7.633 7.545 7.633 25,151 +0.24(+3.25%)
Oct 13, 2009 7.447 7.447 7.344 7.392 1,353 -0.07(-0.94%)
Oct 12, 2009 7.484 7.524 7.349 7.462 10,785 +0.10(+1.41%)
Oct 09, 2009 7.343 7.359 7.343 7.359 1,277 +0.03(+0.41%)
Oct 08, 2009 7.272 7.328 7.272 7.328 10,982 +0.15(+2.04%)
Oct 07, 2009 7.277 7.277 7.168 7.182 4,066 +0.04(+0.53%)
Oct 06, 2009 7.091 7.220 7.091 7.144 5,726 +0.15(+2.21%)
Oct 05, 2009 6.947 6.993 6.947 6.989 3,690 +0.15(+2.12%)
Oct 02, 2009 6.874 6.874 6.833 6.844 1,198 -0.31(-4.31%)
Sep 30, 2009 7.152 7.152 7.152 7.152 0 +0.07(+0.98%)
Sep 29, 2009 7.096 7.096 6.885 7.083 10,932 -0.00(-0.04%)
Sep 28, 2009 7.019 7.122 6.926 7.086 6,082 +0.13(+1.93%)
Sep 25, 2009 7.107 7.137 6.854 6.952 13,185 -0.18(-2.53%)
Sep 24, 2009 7.220 7.220 6.874 7.132 8,124 -0.19(-2.61%)
Sep 23, 2009 7.736 7.736 7.288 7.323 10,641 -0.04(-0.56%)
Sep 22, 2009 7.318 7.364 7.251 7.364 3,503 +0.09(+1.28%)
Sep 21, 2009 7.259 7.390 7.259 7.272 2,726 -0.10(-1.41%)
Sep 18, 2009 7.426 7.426 7.210 7.376 104,079 -0.12(-1.64%)
Sep 17, 2009 7.390 7.498 7.333 7.498 17,339 -0.20(-2.55%)
Sep 16, 2009 7.406 7.694 7.277 7.694 82,606 +0.46(+6.31%)
Sep 15, 2009 7.607 7.607 7.128 7.238 8,590 +0.17(+2.45%)
Sep 14, 2009 7.127 7.127 7.014 7.065 4,461 -0.09(-1.30%)
Sep 11, 2009 7.199 7.220 7.117 7.158 19,588 +0.08(+1.17%)
Sep 10, 2009 6.911 7.076 6.771 7.076 7,756 +0.09(+1.25%)
Sep 09, 2009 6.985 6.988 6.985 6.988 775 +0.05(+0.67%)
Sep 08, 2009 7.014 7.014 6.931 6.942 11,942 +0.19(+2.75%)
Sep 04, 2009 6.689 6.756 6.689 6.756 4,518 +0.19(+2.83%)
Sep 03, 2009 6.555 6.570 6.553 6.570 1,845 +0.02(+0.31%)
Sep 02, 2009 6.446 6.550 6.396 6.550 6,689 +0.01(+0.17%)
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.