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: 6:30 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 30, 2011 6.574 6.721 6.574 6.721 2,823 +0.15(+2.24%)
Dec 29, 2011 6.496 6.602 6.496 6.574 2,692 +0.07(+1.05%)
Dec 28, 2011 6.716 6.716 6.490 6.506 64,373 -0.27(-4.01%)
Dec 27, 2011 6.648 6.891 6.636 6.778 112,712 +0.15(+2.31%)
Dec 23, 2011 6.557 6.625 6.557 6.625 532 +0.04(+0.67%)
Dec 21, 2011 6.608 6.608 6.444 6.581 16,466 -0.04(-0.60%)
Dec 20, 2011 6.570 6.621 6.435 6.621 6,468 +0.21(+3.25%)
Dec 19, 2011 6.384 6.412 6.384 6.412 11,624 +0.06(+0.98%)
Dec 16, 2011 6.564 6.564 6.328 6.350 10,453 -0.18(-2.76%)
Dec 15, 2011 6.418 6.531 6.418 6.531 5,395 +0.06(+0.87%)
Dec 14, 2011 6.351 6.474 6.350 6.474 2,477 +0.05(+0.70%)
Dec 13, 2011 6.626 6.626 6.408 6.429 3,549 -0.47(-6.86%)
Dec 09, 2011 6.902 6.902 6.902 6.902 0 +0.32(+4.88%)
Dec 08, 2011 6.700 6.784 6.581 6.581 16,245 -0.25(-3.71%)
Dec 07, 2011 6.762 6.835 6.733 6.835 7,963 -0.04(-0.57%)
Dec 06, 2011 6.829 6.874 6.728 6.874 18,022 +0.10(+1.51%)
Dec 05, 2011 6.970 6.970 6.745 6.772 2,312 -0.00(-0.01%)
Dec 02, 2011 6.936 6.970 6.711 6.773 30,191 -0.07(-1.00%)
Dec 01, 2011 6.884 6.891 6.840 6.841 2,307 +0.02(+0.34%)
Nov 30, 2011 6.829 6.909 6.804 6.818 3,059 +0.22(+3.40%)
Nov 29, 2011 6.626 6.677 6.564 6.594 8,389 +0.27(+4.20%)
Nov 25, 2011 6.350 6.328 6.328 6.328 15,617 -0.01(-0.17%)
Nov 23, 2011 6.339 6.362 6.294 6.338 7,436 -0.26(-3.94%)
Nov 22, 2011 6.609 6.609 6.418 6.598 5,971 +0.06(+0.95%)
Nov 21, 2011 6.452 6.536 6.452 6.536 1,242 -0.03(-0.53%)
Nov 17, 2011 6.571 6.571 6.571 6.571 0 -0.14(-2.08%)
Nov 16, 2011 6.829 6.884 6.711 6.711 3,915 -0.16(-2.38%)
Nov 15, 2011 6.773 6.874 6.773 6.874 2,960 +0.00(+0.00%)
Nov 14, 2011 6.948 6.948 6.852 6.874 6,243 -0.14(-2.01%)
Nov 11, 2011 7.015 7.015 7.015 7.015 354 +0.17(+2.47%)
Nov 10, 2011 6.807 6.846 6.776 6.846 2,766 +0.12(+1.84%)
Nov 09, 2011 6.762 6.824 6.700 6.722 6,170 -0.31(-4.41%)
Nov 08, 2011 6.931 7.066 6.931 7.032 1,272 +0.14(+1.96%)
Nov 07, 2011 6.959 6.987 6.897 6.897 19,568 -0.07(-1.05%)
Nov 04, 2011 7.004 7.004 6.936 6.970 2,484 -0.07(-1.04%)
Nov 03, 2011 6.942 7.049 6.880 7.043 12,689 +0.10(+1.46%)
Nov 02, 2011 7.015 7.015 6.739 6.942 11,076 +0.08(+1.15%)
Nov 01, 2011 6.880 6.897 6.762 6.863 8,179 -0.18(-2.56%)
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%)
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.