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 (%)
Mar 30, 2012 7.127 7.133 7.070 7.133 6,285 +0.06(+0.83%)
Mar 29, 2012 7.036 7.074 7.005 7.074 5,931 -0.04(-0.53%)
Mar 28, 2012 7.184 7.195 7.104 7.111 5,036 -0.08(-1.17%)
Mar 27, 2012 7.190 7.241 7.184 7.195 5,966 -0.08(-1.09%)
Mar 26, 2012 7.252 7.275 7.178 7.275 6,170 +0.11(+1.51%)
Mar 23, 2012 7.161 7.167 7.161 7.167 1,499 +0.07(+1.04%)
Mar 22, 2012 7.082 7.121 7.036 7.093 12,035 -0.07(-0.95%)
Mar 21, 2012 7.144 7.161 7.133 7.161 10,021 -0.04(-0.58%)
Mar 20, 2012 7.197 7.203 7.197 7.203 10,265 +0.01(+0.08%)
Mar 19, 2012 7.146 7.226 7.146 7.197 19,739 +0.02(+0.24%)
Mar 16, 2012 7.140 7.197 7.140 7.180 18,673 +0.14(+2.01%)
Mar 15, 2012 7.095 7.119 7.022 7.039 28,071 -0.06(-0.80%)
Mar 14, 2012 7.112 7.129 7.061 7.095 18,938 +0.06(+0.88%)
Mar 13, 2012 6.976 7.090 6.971 7.033 18,703 +0.03(+0.41%)
Mar 12, 2012 6.976 7.016 6.971 7.005 15,428 +0.01(+0.16%)
Mar 09, 2012 6.993 7.022 6.976 6.993 50,315 -0.07(-1.04%)
Mar 08, 2012 6.988 7.067 6.983 7.067 9,567 +0.15(+2.13%)
Mar 07, 2012 6.882 6.920 6.874 6.920 24,715 +0.06(+0.91%)
Mar 06, 2012 6.863 6.903 6.784 6.857 14,509 -0.21(-2.97%)
Mar 05, 2012 7.107 7.107 7.067 7.067 12,392 -0.04(-0.57%)
Mar 02, 2012 7.124 7.124 7.067 7.108 18,388 -0.10(-1.32%)
Mar 01, 2012 7.180 7.203 7.118 7.203 4,406 +0.15(+2.17%)
Feb 29, 2012 7.169 7.209 7.039 7.050 18,063 -0.09(-1.27%)
Feb 28, 2012 7.141 7.141 7.141 7.141 2,823 +0.02(+0.24%)
Feb 27, 2012 7.067 7.124 7.067 7.124 3,698 -0.05(-0.63%)
Feb 24, 2012 7.124 7.180 7.118 7.169 24,574 +0.11(+1.52%)
Feb 23, 2012 7.033 7.061 6.999 7.061 13,219 +0.03(+0.40%)
Feb 22, 2012 7.033 7.033 6.988 7.033 19,250 -0.05(-0.64%)
Feb 21, 2012 7.061 7.118 7.050 7.078 18,564 +0.04(+0.55%)
Feb 17, 2012 7.010 7.067 7.010 7.040 10,675 +0.04(+0.60%)
Feb 16, 2012 6.920 6.997 6.914 6.997 6,976 +0.08(+1.12%)
Feb 15, 2012 6.959 6.959 6.846 6.920 111,810 +0.01(+0.16%)
Feb 14, 2012 6.965 6.965 6.908 6.908 7,141 -0.05(-0.73%)
Feb 13, 2012 6.914 6.999 6.914 6.959 10,763 +0.13(+1.89%)
Feb 10, 2012 6.908 6.908 6.830 6.830 14,476 -0.16(-2.24%)
Feb 09, 2012 6.964 7.033 6.964 6.987 5,514 -0.01(-0.07%)
Feb 08, 2012 6.954 7.005 6.947 6.992 9,168 +0.05(+0.66%)
Feb 07, 2012 6.905 6.971 6.905 6.946 10,871 +0.03(+0.38%)
Feb 06, 2012 6.846 6.948 6.846 6.920 117,215 +0.00(+0.00%)
Feb 03, 2012 6.891 6.947 6.869 6.920 49,775 +0.04(+0.60%)
Feb 02, 2012 6.818 6.912 6.814 6.878 142,979 -0.02(-0.27%)
Feb 01, 2012 6.857 6.920 6.795 6.897 10,190 +0.17(+2.52%)
Jan 31, 2012 6.738 6.755 6.728 6.728 3,472 +0.02(+0.28%)
Jan 30, 2012 6.710 6.710 6.709 6.709 2,145 -0.06(-0.86%)
Jan 27, 2012 6.693 6.767 6.693 6.767 39,202 +0.03(+0.51%)
Jan 26, 2012 6.750 6.772 6.732 6.732 8,139 +0.04(+0.58%)
Jan 25, 2012 6.597 6.693 6.597 6.693 29,626 +0.07(+1.03%)
Jan 24, 2012 6.631 6.631 6.574 6.625 7,058 -0.03(-0.43%)
Jan 23, 2012 6.687 6.704 6.638 6.653 13,807 +0.01(+0.15%)
Jan 20, 2012 6.647 6.676 6.642 6.644 26,097 -0.03(-0.40%)
Jan 19, 2012 6.585 6.670 6.580 6.670 35,849 +0.05(+0.78%)
Jan 18, 2012 6.574 6.619 6.521 6.619 2,318 +0.15(+2.27%)
Jan 17, 2012 6.461 6.472 6.461 6.472 1,685 +0.02(+0.26%)
Jan 13, 2012 6.461 6.461 6.387 6.455 16,807 -0.08(-1.25%)
Jan 12, 2012 6.512 6.546 6.506 6.537 5,889 +0.09(+1.35%)
Jan 11, 2012 6.415 6.478 6.410 6.449 41,330 -0.02(-0.26%)
Jan 10, 2012 6.472 6.495 6.466 6.466 38,067 +0.05(+0.71%)
Jan 09, 2012 6.432 6.438 6.350 6.421 502,838 -0.05(-0.75%)
Jan 06, 2012 6.489 6.533 6.364 6.470 19,859 -0.05(-0.82%)
Jan 05, 2012 6.642 6.642 6.506 6.523 51,262 -0.23(-3.36%)
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.