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 )

12.61 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 31, 2011 7.246 7.246 7.043 7.043 5,792 -0.35(-4.80%)
Oct 28, 2011 7.387 7.398 7.269 7.398 2,837 -0.07(-0.91%)
Oct 27, 2011 7.494 7.742 7.263 7.466 141,021 +0.21(+2.87%)
Oct 26, 2011 7.241 7.257 7.055 7.257 9,718 +0.08(+1.18%)
Oct 25, 2011 7.179 7.212 7.043 7.173 9,100 +0.03(+0.47%)
Oct 24, 2011 7.066 7.173 7.066 7.139 1,833 +0.06(+0.84%)
Oct 21, 2011 7.173 7.173 7.072 7.080 9,358 +0.04(+0.60%)
Oct 20, 2011 7.010 7.246 6.807 7.038 10,602 +0.10(+1.47%)
Oct 19, 2011 7.133 7.133 6.936 6.936 4,266 -0.19(-2.70%)
Oct 18, 2011 6.936 7.128 6.936 7.128 17,720 +0.23(+3.27%)
Oct 17, 2011 7.043 7.072 6.902 6.902 2,644 -0.15(-2.08%)
Oct 14, 2011 7.184 7.184 7.049 7.049 7,260 -0.03(-0.40%)
Oct 13, 2011 6.970 7.077 6.953 7.077 15,189 +0.01(+0.08%)
Oct 12, 2011 7.043 7.072 7.021 7.072 12,183 +0.19(+2.70%)
Oct 11, 2011 6.861 6.987 6.861 6.886 3,041 -0.16(-2.32%)
Oct 10, 2011 6.852 7.049 6.852 7.049 2,560 +0.32(+4.75%)
Oct 07, 2011 6.886 6.891 6.729 6.729 18,451 -0.04(-0.61%)
Oct 06, 2011 6.587 6.800 6.587 6.771 6,424 +0.16(+2.44%)
Oct 05, 2011 6.480 6.609 6.440 6.609 8,335 +0.18(+2.80%)
Oct 04, 2011 6.300 6.429 6.142 6.429 8,909 +0.08(+1.24%)
Oct 03, 2011 6.429 6.457 6.328 6.350 5,004 -0.21(-3.26%)
Sep 30, 2011 6.638 6.744 6.547 6.564 2,078 -0.13(-1.94%)
Sep 29, 2011 6.818 6.829 6.604 6.694 15,165 -0.01(-0.08%)
Sep 28, 2011 6.643 6.700 6.615 6.700 6,839 -0.03(-0.50%)
Sep 27, 2011 6.762 6.852 6.733 6.733 8,889 +0.30(+4.64%)
Sep 23, 2011 6.283 6.435 6.435 6.435 9,583 +0.12(+1.96%)
Sep 22, 2011 6.305 6.339 6.249 6.311 5,538 -0.24(-3.70%)
Sep 21, 2011 6.750 6.750 6.553 6.553 4,392 -0.15(-2.26%)
Sep 20, 2011 6.772 6.772 6.627 6.705 11,519 +0.03(+0.52%)
Sep 19, 2011 6.649 6.677 6.549 6.670 4,923 -0.09(-1.29%)
Sep 16, 2011 6.822 6.822 6.757 6.757 1,733 -0.09(-1.27%)
Sep 15, 2011 6.777 6.855 6.716 6.844 8,098 +0.21(+3.18%)
Sep 14, 2011 6.510 6.683 6.499 6.633 6,102 +0.11(+1.70%)
Sep 13, 2011 6.460 6.538 6.449 6.522 29,641 +0.04(+0.69%)
Sep 12, 2011 6.494 6.583 6.299 6.477 5,242 -0.16(-2.35%)
Sep 09, 2011 6.749 6.755 6.538 6.633 20,086 -0.21(-3.08%)
Sep 08, 2011 6.887 6.988 6.844 6.844 1,494 -0.09(-1.31%)
Sep 07, 2011 6.899 6.944 6.860 6.935 12,750 +0.14(+1.99%)
Sep 06, 2011 6.799 6.910 6.699 6.799 8,052 -0.24(-3.47%)
Sep 02, 2011 7.105 7.122 6.966 7.044 4,808 -0.12(-1.63%)
Sep 01, 2011 7.338 7.338 7.110 7.160 8,973 -0.12(-1.60%)
Aug 31, 2011 7.277 7.333 7.199 7.277 23,121 +0.11(+1.55%)
Aug 30, 2011 7.183 7.199 7.144 7.166 13,218 -0.11(-1.53%)
Aug 29, 2011 7.227 7.283 7.144 7.277 7,216 +0.27(+3.89%)
Aug 26, 2011 6.938 7.105 6.866 7.005 14,439 -0.08(-1.09%)
Aug 25, 2011 7.172 7.172 6.973 7.082 9,234 -0.20(-2.75%)
Aug 24, 2011 7.066 7.283 7.038 7.283 9,375 +0.11(+1.52%)
Aug 23, 2011 7.094 7.174 7.072 7.174 3,260 +0.21(+3.06%)
Aug 22, 2011 7.155 7.155 6.917 6.960 17,542 +0.13(+1.85%)
Aug 19, 2011 6.805 6.874 6.773 6.834 7,470 -0.15(-2.21%)
Aug 18, 2011 6.983 6.988 6.833 6.988 1,800 -0.23(-3.23%)
Aug 17, 2011 7.360 7.360 7.222 7.222 7,566 +0.03(+0.46%)
Aug 16, 2011 7.199 7.244 7.122 7.188 4,518 -0.13(-1.75%)
Aug 15, 2011 7.266 7.322 7.238 7.316 7,850 +0.12(+1.70%)
Aug 12, 2011 7.083 7.194 7.077 7.194 3,060 +0.23(+3.35%)
Aug 11, 2011 6.749 6.999 6.683 6.960 9,834 +0.18(+2.62%)
Aug 10, 2011 6.760 6.913 6.722 6.783 32,748 +0.02(+0.25%)
Aug 09, 2011 6.766 7.005 6.766 6.766 54,669 +0.11(+1.69%)
Aug 08, 2011 6.955 7.138 6.616 6.654 131,644 -0.60(-8.28%)
Aug 05, 2011 7.205 7.383 6.844 7.255 5,857 +0.28(+3.98%)
Aug 04, 2011 7.466 7.616 6.977 6.977 24,547 -0.62(-8.19%)
Aug 03, 2011 7.660 7.660 7.460 7.599 16,882 +0.16(+2.09%)
Aug 02, 2011 7.638 7.638 7.399 7.444 11,728 -0.27(-3.51%)
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.