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 (%)
Dec 31, 2008 5.755 5.910 5.755 5.761 8,337 +0.13(+2.29%)
Dec 30, 2008 5.559 5.673 5.544 5.632 11,886 +0.09(+1.68%)
Dec 29, 2008 7.736 5.678 5.090 5.539 28,535 -0.01(-0.26%)
Dec 26, 2008 5.553 5.553 5.553 5.553 193 +0.09(+1.69%)
Dec 24, 2008 5.513 5.642 4.971 5.461 7,009 -0.26(-4.59%)
Dec 23, 2008 5.595 5.724 5.518 5.724 4,723 -0.09(-1.51%)
Dec 22, 2008 5.595 5.812 5.595 5.812 4,454 +0.12(+2.05%)
Dec 19, 2008 5.487 5.696 5.209 5.696 1,250 -0.05(-0.95%)
Dec 18, 2008 5.853 5.898 5.730 5.750 9,220 -0.16(-2.71%)
Dec 17, 2008 6.070 6.070 5.802 5.910 2,132 +0.19(+3.24%)
Dec 16, 2008 5.678 5.724 5.618 5.724 3,942 +0.14(+2.59%)
Dec 15, 2008 5.668 5.668 5.405 5.580 3,292 -0.02(-0.28%)
Dec 12, 2008 5.482 5.595 5.482 5.595 13,344 -0.05(-0.86%)
Dec 11, 2008 5.626 5.678 5.626 5.644 2,536 +0.19(+3.44%)
Dec 10, 2008 5.456 5.456 5.456 5.456 0 +0.00(+0.00%)
Dec 09, 2008 5.413 5.456 5.413 5.456 3,044 +0.20(+3.83%)
Dec 08, 2008 5.394 5.394 4.373 5.255 12,402 +0.20(+3.87%)
Dec 05, 2008 4.971 5.059 4.906 5.059 6,600 -0.12(-2.39%)
Dec 04, 2008 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 03, 2008 5.131 5.183 5.131 5.183 3,567 +0.07(+1.41%)
Dec 02, 2008 5.111 5.111 5.111 5.111 969 +0.21(+4.32%)
Dec 01, 2008 5.121 5.121 4.899 4.899 2,216 -0.61(-11.13%)
Nov 28, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Nov 26, 2008 5.276 5.513 5.276 5.513 12,795 +0.38(+7.44%)
Nov 25, 2008 5.500 5.500 4.868 5.131 7,950 +0.01(+0.10%)
Nov 24, 2008 5.131 5.131 5.054 5.126 6,786 +0.33(+6.88%)
Nov 21, 2008 4.822 4.822 4.781 4.796 5,235 +0.55(+13.00%)
Nov 20, 2008 4.946 4.946 3.105 4.244 55,688 -0.78(-15.50%)
Nov 19, 2008 5.116 5.116 4.858 5.023 2,860 -0.26(-4.97%)
Nov 18, 2008 5.255 5.286 5.002 5.286 3,674 -0.08(-1.54%)
Nov 17, 2008 5.353 5.369 5.353 5.369 387 -0.24(-4.36%)
Nov 14, 2008 5.518 5.613 5.508 5.613 4,124 +0.09(+1.67%)
Nov 13, 2008 5.461 5.521 5.100 5.521 4,721 -0.20(-3.47%)
Nov 12, 2008 5.730 5.730 5.719 5.719 416 -0.13(-2.29%)
Nov 11, 2008 5.523 6.189 5.523 5.853 8,052 -0.37(-5.89%)
Nov 10, 2008 6.219 6.219 6.219 6.219 5,724 +0.00(+0.00%)
Nov 07, 2008 6.219 6.219 6.219 6.219 0 +0.00(+0.00%)
Nov 06, 2008 6.544 6.544 6.219 6.219 2,714 +0.13(+2.20%)
Nov 05, 2008 6.653 6.653 6.085 6.085 3,684 -0.56(-8.39%)
Nov 04, 2008 6.498 6.642 6.498 6.642 24,023 +0.42(+6.80%)
Nov 03, 2008 6.776 6.776 6.209 6.219 24,238 -0.06(-0.90%)
Oct 31, 2008 6.189 6.276 6.186 6.276 1,745 +0.11(+1.84%)
Oct 30, 2008 6.369 6.627 6.008 6.163 106,280 +0.25(+4.18%)
Oct 29, 2008 5.802 5.956 5.802 5.915 7,562 +0.45(+8.21%)
Oct 28, 2008 5.467 5.467 5.467 5.467 0 +0.00(+0.00%)
Oct 27, 2008 5.492 5.492 5.276 5.467 9,053 -0.21(-3.63%)
Oct 24, 2008 5.889 5.889 5.492 5.672 14,504 -0.21(-3.60%)
Oct 23, 2008 5.895 5.895 5.884 5.884 3,420 +0.08(+1.42%)
Oct 22, 2008 6.142 6.142 5.802 5.802 3,288 -0.37(-5.94%)
Oct 21, 2008 6.219 6.328 6.132 6.168 872,805 -0.12(-1.97%)
Oct 20, 2008 6.854 6.854 6.213 6.292 6,462 -0.01(-0.08%)
Oct 17, 2008 6.152 6.297 6.054 6.297 3,684 +0.31(+5.26%)
Oct 16, 2008 6.441 6.441 5.931 5.982 18,830 -0.83(-12.12%)
Oct 15, 2008 6.962 7.014 6.405 6.807 60,692 -0.07(-1.09%)
Oct 14, 2008 7.027 7.027 6.704 6.882 7,475 +0.15(+2.26%)
Oct 13, 2008 7.529 7.529 6.730 6.730 6,292 -0.08(-1.14%)
Oct 10, 2008 6.807 6.807 6.807 6.807 0 +0.00(+0.00%)
Oct 09, 2008 7.638 7.638 6.807 6.807 10,659 -0.21(-3.01%)
Oct 08, 2008 7.184 7.184 7.019 7.019 1,171 -0.41(-5.49%)
Oct 07, 2008 6.967 7.426 6.967 7.426 1,163 -0.13(-1.71%)
Oct 06, 2008 7.823 7.823 7.307 7.555 4,457 -0.75(-9.06%)
Oct 03, 2008 8.257 8.308 8.055 8.308 6,251 +0.21(+2.61%)
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.