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 (%)
Jul 31, 2009 6.189 6.189 6.189 6.189 193 -0.03(-0.52%)
Jul 30, 2009 6.178 6.261 6.142 6.221 7,025 +0.19(+3.10%)
Jul 29, 2009 6.034 6.034 6.034 6.034 1,939 -0.07(-1.10%)
Jul 28, 2009 5.946 6.116 5.786 6.101 3,296 +0.01(+0.21%)
Jul 27, 2009 6.287 6.287 6.080 6.088 10,038 -0.15(-2.36%)
Jul 24, 2009 6.163 6.446 6.121 6.235 698 +0.11(+1.85%)
Jul 23, 2009 6.085 6.122 6.045 6.122 1,667 +0.07(+1.11%)
Jul 22, 2009 6.013 6.200 6.013 6.055 101,312 +0.09(+1.47%)
Jul 21, 2009 6.132 6.214 5.967 5.967 7,118 -0.06(-0.96%)
Jul 20, 2009 6.034 6.034 5.968 6.025 2,509 +0.08(+1.41%)
Jul 17, 2009 5.920 5.972 5.879 5.941 4,657 -0.13(-2.17%)
Jul 16, 2009 5.910 6.149 5.879 6.073 5,353 +0.14(+2.40%)
Jul 15, 2009 5.626 6.158 5.626 5.931 9,501 +0.23(+3.98%)
Jul 14, 2009 5.642 6.034 5.642 5.704 969 -0.05(-0.88%)
Jul 13, 2009 5.443 5.766 5.443 5.754 7,058 +0.37(+6.88%)
Jul 10, 2009 5.384 5.384 5.384 5.384 222 -0.13(-2.43%)
Jul 09, 2009 5.559 5.559 5.518 5.518 678 +0.03(+0.52%)
Jul 08, 2009 5.467 5.503 5.467 5.490 4,646 +0.02(+0.42%)
Jul 07, 2009 5.544 5.544 5.467 5.467 2,788 -0.12(-2.12%)
Jul 06, 2009 5.575 5.683 5.544 5.585 13,439 -0.24(-4.07%)
Jul 02, 2009 5.719 6.003 5.719 5.822 9,767 -0.01(-0.18%)
Jul 01, 2009 5.797 5.833 5.797 5.833 630 +0.29(+5.21%)
Jun 30, 2009 5.791 5.797 5.544 5.544 4,580 -0.10(-1.81%)
Jun 29, 2009 5.884 5.884 5.646 5.646 4,913 +0.10(+1.84%)
Jun 26, 2009 5.693 5.693 5.214 5.544 10,315 +0.03(+0.56%)
Jun 25, 2009 5.523 5.523 5.513 5.513 5,817 -0.08(-1.48%)
Jun 24, 2009 5.647 5.647 5.595 5.595 387 +0.04(+0.79%)
Jun 23, 2009 5.673 5.673 5.425 5.552 8,733 +0.14(+2.52%)
Jun 22, 2009 5.668 5.691 5.358 5.415 3,878 -0.55(-9.25%)
Jun 19, 2009 5.967 5.967 5.967 5.967 839 +0.11(+1.94%)
Jun 17, 2009 6.101 5.853 5.853 5.853 4,271 -0.15(-2.49%)
Jun 16, 2009 6.003 6.003 6.003 6.003 387 +0.00(+0.00%)
Jun 15, 2009 6.060 6.060 5.848 6.003 3,852 -0.03(-0.56%)
Jun 12, 2009 6.122 6.122 6.037 6.037 2,132 +0.01(+0.22%)
Jun 11, 2009 6.085 6.085 6.008 6.024 1,939 +0.13(+2.26%)
Jun 10, 2009 6.101 6.101 5.879 5.890 3,102 +0.01(+0.17%)
Jun 08, 2009 6.503 5.881 5.881 5.881 19,390 -0.26(-4.18%)
Jun 05, 2009 5.941 6.137 5.941 6.137 1,551 +0.13(+2.23%)
Jun 04, 2009 5.962 6.287 5.962 6.003 10,936 +0.02(+0.35%)
Jun 03, 2009 6.111 6.111 5.982 5.982 50,970 -0.13(-2.11%)
Jun 02, 2009 5.853 6.111 5.853 6.111 13,185 +0.23(+3.97%)
Jun 01, 2009 5.931 5.967 5.611 5.878 1,939 +0.11(+1.95%)
May 29, 2009 5.451 5.833 5.451 5.766 969 -0.02(-0.36%)
May 28, 2009 5.374 5.786 5.374 5.786 13,959 -0.02(-0.36%)
May 27, 2009 5.853 5.853 5.590 5.807 5,879 -0.19(-3.10%)
May 22, 2009 6.452 5.993 5.993 5.993 7,368 -0.15(-2.43%)
May 21, 2009 5.724 6.142 5.724 6.142 2,520 +0.04(+0.59%)
May 20, 2009 5.951 6.369 5.951 6.106 12,216 +0.10(+1.72%)
May 19, 2009 6.034 6.343 5.817 6.003 11,632 +0.52(+9.53%)
May 14, 2009 5.265 5.481 5.481 5.481 581 +0.21(+3.98%)
May 13, 2009 5.363 5.420 5.240 5.271 6,038 -0.15(-2.76%)
May 12, 2009 5.864 5.931 5.240 5.420 30,168 -0.38(-6.56%)
May 11, 2009 6.060 6.240 5.801 5.801 4,576 -0.10(-1.76%)
May 08, 2009 5.931 5.931 5.812 5.905 581 -0.04(-0.69%)
May 07, 2009 5.946 5.946 5.946 5.946 3,490 -0.06(-1.03%)
May 06, 2009 5.833 6.008 5.833 6.008 1,551 +0.32(+5.54%)
May 05, 2009 5.699 5.699 5.668 5.692 1,607 +0.02(+0.35%)
May 04, 2009 5.673 5.673 5.595 5.673 5,749 +0.07(+1.20%)
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.