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, 2010 7.282 7.379 7.282 7.379 1,680 +0.05(+0.65%)
Dec 30, 2010 7.271 7.340 7.271 7.331 999 -0.06(-0.79%)
Dec 29, 2010 7.255 7.417 7.239 7.390 107,196 +0.18(+2.47%)
Dec 28, 2010 7.212 7.212 7.212 7.212 2,782 -0.02(-0.30%)
Dec 27, 2010 7.212 7.233 7.212 7.233 2,792 -0.02(-0.30%)
Dec 23, 2010 7.250 7.263 7.250 7.255 742 +0.03(+0.37%)
Dec 22, 2010 7.260 7.336 7.228 7.228 556 -0.04(-0.49%)
Dec 21, 2010 7.347 7.352 7.228 7.264 28,612 +0.01(+0.09%)
Dec 20, 2010 7.244 7.265 7.244 7.257 11,222 +0.09(+1.23%)
Dec 17, 2010 7.254 7.254 7.158 7.168 3,720 -0.16(-2.19%)
Dec 16, 2010 7.206 7.329 7.206 7.329 7,602 +0.04(+0.51%)
Dec 15, 2010 7.297 7.302 7.265 7.292 3,101 -0.02(-0.29%)
Dec 14, 2010 7.302 7.463 7.302 7.313 7,658 -0.03(-0.35%)
Dec 13, 2010 7.276 7.404 7.276 7.339 1,117 +0.08(+1.17%)
Dec 10, 2010 7.313 7.313 7.254 7.254 4,908 +0.01(+0.07%)
Dec 08, 2010 7.233 7.249 7.249 7.249 2,611 +0.08(+1.05%)
Dec 07, 2010 7.174 7.174 7.174 7.174 186 +0.01(+0.10%)
Dec 06, 2010 7.136 7.166 7.083 7.166 1,238 +0.01(+0.07%)
Dec 03, 2010 7.222 7.222 7.161 7.161 898 +0.05(+0.73%)
Dec 02, 2010 6.997 7.227 6.975 7.109 140,782 +0.10(+1.45%)
Dec 01, 2010 7.024 7.034 6.974 7.008 1,831 +0.14(+2.03%)
Nov 30, 2010 6.788 6.868 6.788 6.868 6,712 -0.05(-0.77%)
Nov 29, 2010 6.887 6.922 6.820 6.922 9,209 -0.17(-2.42%)
Nov 26, 2010 7.093 7.093 7.093 7.093 1,424 -0.09(-1.19%)
Nov 24, 2010 7.185 7.179 7.179 7.179 4,543 +0.05(+0.68%)
Nov 23, 2010 7.120 7.160 7.120 7.131 54,189 -0.19(-2.56%)
Nov 22, 2010 7.345 7.361 7.319 7.319 22,506 -0.12(-1.59%)
Nov 19, 2010 7.394 7.437 7.388 7.437 6,000 +0.01(+0.14%)
Nov 18, 2010 7.426 7.426 7.260 7.426 9,418 +0.17(+2.29%)
Nov 17, 2010 7.195 7.286 7.195 7.260 2,717 +0.02(+0.29%)
Nov 16, 2010 7.313 7.313 7.185 7.239 20,219 -0.21(-2.79%)
Nov 15, 2010 7.512 7.512 7.442 7.447 17,552 +0.04(+0.50%)
Nov 12, 2010 7.485 7.485 7.378 7.410 2,133 +0.00(+0.00%)
Nov 11, 2010 7.431 7.431 7.410 7.410 4,103 -0.14(-1.85%)
Nov 10, 2010 7.512 7.549 7.512 7.549 1,176 +0.04(+0.50%)
Nov 09, 2010 7.597 7.597 7.512 7.512 611 -0.13(-1.75%)
Nov 08, 2010 7.592 7.646 7.560 7.646 6,154 +0.01(+0.07%)
Nov 05, 2010 7.683 7.683 7.613 7.640 6,568 -0.17(-2.13%)
Nov 04, 2010 7.728 7.806 7.705 7.806 16,767 +0.22(+2.90%)
Nov 03, 2010 7.597 7.597 7.474 7.587 96,986 +0.02(+0.21%)
Nov 02, 2010 7.608 7.608 7.554 7.571 18,496 +0.09(+1.22%)
Nov 01, 2010 7.538 7.538 7.412 7.479 10,472 -0.05(-0.64%)
Oct 29, 2010 7.474 7.528 7.461 7.528 24,037 +0.07(+0.93%)
Oct 28, 2010 7.512 7.512 7.422 7.458 4,895 +0.12(+1.68%)
Oct 27, 2010 7.378 7.378 7.335 7.335 7,356 -0.06(-0.84%)
Oct 25, 2010 7.474 7.474 7.396 7.397 3,359 +0.00(+0.03%)
Oct 21, 2010 7.458 7.395 7.395 7.395 15,293 +0.02(+0.31%)
Oct 20, 2010 7.324 7.420 7.324 7.372 4,588 +0.04(+0.58%)
Oct 19, 2010 7.265 7.356 7.265 7.329 3,004 -0.16(-2.15%)
Oct 18, 2010 7.447 7.490 7.447 7.490 10,218 +0.09(+1.16%)
Oct 15, 2010 7.490 7.490 7.404 7.404 103,523 -0.04(-0.52%)
Oct 14, 2010 7.479 7.496 7.399 7.443 108,348 +0.06(+0.81%)
Oct 13, 2010 7.394 7.453 7.093 7.383 6,106 +0.12(+1.58%)
Oct 12, 2010 7.281 7.281 7.268 7.268 1,492 -0.05(-0.74%)
Oct 11, 2010 7.335 7.340 7.307 7.322 4,610 +0.05(+0.71%)
Oct 08, 2010 7.270 7.324 7.270 7.270 2,726 +0.01(+0.07%)
Oct 07, 2010 7.281 7.281 7.238 7.265 2,879 +0.03(+0.37%)
Oct 06, 2010 7.238 7.254 7.238 7.238 10,371 +0.04(+0.60%)
Oct 05, 2010 7.109 7.195 7.109 7.195 6,397 +0.19(+2.76%)
Oct 04, 2010 7.088 7.088 6.997 7.002 4,655 -0.05(-0.76%)
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.