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 (%)
Jun 30, 2011 7.927 7.940 7.927 7.940 480 +0.10(+1.30%)
Jun 29, 2011 7.866 7.866 7.838 7.838 2,700 +0.10(+1.25%)
Jun 28, 2011 7.660 7.777 7.660 7.741 950 +0.08(+1.05%)
Jun 27, 2011 7.688 7.694 7.599 7.660 1,587 +0.03(+0.36%)
Jun 24, 2011 7.627 7.650 7.610 7.633 1,440 -0.05(-0.59%)
Jun 23, 2011 7.616 7.678 7.616 7.678 3,513 -0.10(-1.27%)
Jun 22, 2011 7.794 7.921 7.260 7.777 11,404 -0.09(-1.20%)
Jun 21, 2011 7.860 8.066 7.833 7.871 17,067 +0.17(+2.23%)
Jun 20, 2011 7.700 7.700 7.700 7.700 3,453 -0.10(-1.25%)
Jun 17, 2011 7.756 7.813 7.721 7.797 9,430 +0.19(+2.51%)
Jun 16, 2011 7.629 7.688 7.606 7.606 1,458 -0.04(-0.51%)
Jun 15, 2011 7.851 7.884 7.607 7.645 14,172 -0.35(-4.39%)
Jun 14, 2011 7.997 7.997 7.992 7.996 1,685 +0.13(+1.71%)
Jun 13, 2011 7.808 7.878 7.808 7.862 5,721 +0.08(+0.97%)
Jun 10, 2011 7.851 7.857 7.786 7.786 5,732 -0.07(-0.90%)
Jun 08, 2011 8.003 7.857 7.857 7.857 8,489 -0.29(-3.59%)
Jun 07, 2011 8.149 8.149 8.149 8.149 828 +0.13(+1.62%)
Jun 06, 2011 8.035 8.035 8.014 8.019 4,946 -0.06(-0.74%)
Jun 03, 2011 8.063 8.171 7.949 8.079 17,878 +0.23(+2.97%)
May 24, 2011 7.884 7.892 7.841 7.846 16,827 -0.02(-0.21%)
May 23, 2011 7.867 7.867 7.862 7.862 5,536 -0.27(-3.33%)
May 20, 2011 8.133 8.133 8.133 8.133 311 -0.04(-0.53%)
May 19, 2011 8.073 8.176 8.073 8.176 2,886 +0.18(+2.31%)
May 16, 2011 8.073 7.992 7.992 7.992 35,619 -0.14(-1.67%)
May 13, 2011 8.182 8.182 8.019 8.128 8,070 -0.12(-1.51%)
May 12, 2011 8.252 8.252 8.252 8.252 322 +0.05(+0.59%)
May 11, 2011 8.203 8.203 8.203 8.203 239 -0.10(-1.24%)
May 10, 2011 8.171 8.312 8.171 8.306 5,259 +0.11(+1.37%)
May 09, 2011 8.084 8.194 8.084 8.194 1,947 +0.12(+1.49%)
May 06, 2011 8.328 8.329 8.073 8.073 6,553 -0.28(-3.37%)
May 05, 2011 8.366 8.371 8.343 8.355 2,705 -0.10(-1.15%)
May 04, 2011 8.398 8.453 8.398 8.453 9,251 +0.02(+0.19%)
May 03, 2011 8.496 8.496 8.436 8.436 2,098 -0.09(-1.02%)
May 02, 2011 8.524 8.524 8.524 8.524 17,461 +0.09(+1.03%)
Apr 29, 2011 8.467 8.507 8.415 8.436 11,468 -0.07(-0.76%)
Apr 28, 2011 8.458 8.501 8.404 8.501 5,560 +0.10(+1.23%)
Apr 27, 2011 8.339 8.398 8.339 8.398 9,580 +0.20(+2.38%)
Apr 26, 2011 8.198 8.252 8.198 8.203 4,643 +0.03(+0.40%)
Apr 25, 2011 8.160 8.236 8.160 8.171 4,946 -0.06(-0.79%)
Apr 21, 2011 8.231 8.258 8.231 8.236 12,501 +0.03(+0.33%)
Apr 20, 2011 8.193 8.214 8.106 8.209 19,210 +0.24(+3.06%)
Apr 19, 2011 7.965 7.965 7.965 7.965 184 +0.08(+0.98%)
Apr 18, 2011 8.008 8.008 7.792 7.888 3,100 -0.27(-3.34%)
Apr 15, 2011 8.093 8.160 8.073 8.160 1,845 +0.05(+0.67%)
Apr 14, 2011 8.100 8.106 8.100 8.106 2,952 -0.00(-0.03%)
Apr 13, 2011 8.209 8.209 8.073 8.108 4,244 -0.01(-0.13%)
Apr 12, 2011 8.198 8.209 8.008 8.119 47,931 -0.05(-0.64%)
Apr 11, 2011 8.084 8.182 8.084 8.171 4,530 +0.02(+0.25%)
Apr 08, 2011 8.119 8.176 8.119 8.150 12,470 +0.11(+1.43%)
Apr 07, 2011 8.035 8.035 8.035 8.035 184 -0.05(-0.67%)
Apr 06, 2011 8.090 8.090 8.090 8.090 184 +0.05(+0.67%)
Apr 05, 2011 8.014 8.041 8.014 8.035 4,067 +0.05(+0.62%)
Apr 04, 2011 7.878 7.986 7.878 7.986 1,179 +0.09(+1.08%)
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.