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 )

12.67 +0.06 (+0.48%)
Streaming Delayed Price Updated: 1:03 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 (%)
Dec 31, 2012 7.232 7.352 7.232 7.352 58,661 +0.11(+1.48%)
Dec 28, 2012 7.262 7.292 7.215 7.244 32,127 -0.04(-0.57%)
Dec 27, 2012 7.352 7.352 7.286 7.286 24,927 -0.02(-0.25%)
Dec 26, 2012 7.412 7.412 7.266 7.304 12,086 -0.01(-0.08%)
Dec 24, 2012 7.319 7.346 7.304 7.310 5,190 -0.02(-0.24%)
Dec 21, 2012 7.296 7.334 7.268 7.328 17,303 -0.04(-0.49%)
Dec 20, 2012 7.317 7.412 7.317 7.364 9,260 +0.04(+0.48%)
Dec 19, 2012 7.317 7.376 7.311 7.329 171,209 +0.01(+0.08%)
Dec 18, 2012 7.292 7.329 7.287 7.323 19,432 +0.07(+0.98%)
Dec 17, 2012 7.275 7.290 7.234 7.251 19,964 -0.00(-0.06%)
Dec 14, 2012 7.198 7.293 7.198 7.256 6,775 +0.06(+0.88%)
Dec 13, 2012 7.281 7.281 7.192 7.192 12,460 +0.01(+0.15%)
Dec 12, 2012 7.139 7.281 7.139 7.181 3,645 +0.02(+0.25%)
Dec 11, 2012 7.121 7.174 7.112 7.163 27,252 +0.07(+0.93%)
Dec 10, 2012 7.091 7.097 7.083 7.097 1,010 +0.09(+1.27%)
Dec 07, 2012 7.008 7.049 6.978 7.008 34,571 -0.07(-1.01%)
Dec 06, 2012 7.079 7.080 7.026 7.080 8,587 -0.05(-0.66%)
Dec 05, 2012 7.109 7.162 7.097 7.127 6,437 +0.04(+0.59%)
Dec 04, 2012 7.096 7.097 7.068 7.085 11,254 +0.05(+0.67%)
Nov 30, 2012 7.073 7.168 7.038 7.038 6,300 -0.02(-0.27%)
Nov 29, 2012 7.038 7.061 7.003 7.057 52,922 +0.16(+2.25%)
Nov 28, 2012 6.871 6.901 6.859 6.901 1,852 +0.01(+0.17%)
Nov 27, 2012 6.889 6.913 6.859 6.889 53,764 -0.05(-0.68%)
Nov 26, 2012 6.889 6.937 6.889 6.937 5,118 -0.02(-0.34%)
Nov 23, 2012 6.919 6.960 6.888 6.960 4,233 +0.15(+2.26%)
Nov 21, 2012 6.812 6.812 6.764 6.807 37,181 +0.06(+0.89%)
Nov 20, 2012 6.705 6.747 6.693 6.747 52,292 +0.04(+0.53%)
Nov 19, 2012 6.640 6.729 6.604 6.711 6,634 +0.13(+1.98%)
Nov 16, 2012 6.658 6.705 6.569 6.580 10,237 -0.12(-1.79%)
Nov 15, 2012 6.730 6.730 6.681 6.700 6,467 -0.01(-0.16%)
Nov 14, 2012 6.764 6.830 6.711 6.711 12,264 -0.04(-0.62%)
Nov 13, 2012 6.723 6.782 6.723 6.753 11,736 -0.07(-1.04%)
Nov 12, 2012 6.794 6.848 6.770 6.824 16,546 +0.03(+0.44%)
Nov 09, 2012 6.800 6.845 6.794 6.794 9,971 -0.09(-1.29%)
Nov 08, 2012 6.913 6.937 6.842 6.883 18,927 -0.09(-1.25%)
Nov 07, 2012 6.978 6.984 6.905 6.971 15,415 -0.09(-1.29%)
Nov 06, 2012 7.038 7.061 7.038 7.061 2,788 +0.08(+1.19%)
Nov 05, 2012 7.008 7.008 6.949 6.978 15,757 -0.06(-0.84%)
Nov 02, 2012 7.085 7.085 6.978 7.038 53,432 -0.11(-1.50%)
Nov 01, 2012 7.139 7.145 7.061 7.145 79,548 +0.05(+0.67%)
Oct 31, 2012 7.121 7.121 7.058 7.097 8,147 -0.04(-0.50%)
Oct 26, 2012 7.156 7.133 7.133 7.133 13,133 +0.05(+0.77%)
Oct 25, 2012 7.097 7.097 7.038 7.078 4,761 +0.03(+0.40%)
Oct 24, 2012 7.115 7.115 7.038 7.049 22,990 -0.05(-0.67%)
Oct 23, 2012 7.103 7.115 7.067 7.097 7,240 -0.14(-1.89%)
Oct 19, 2012 7.352 7.370 7.226 7.234 12,431 -0.12(-1.66%)
Oct 18, 2012 7.358 7.412 7.342 7.356 25,433 -0.07(-0.90%)
Oct 17, 2012 7.418 7.436 7.345 7.423 50,938 +0.09(+1.21%)
Oct 16, 2012 7.346 7.441 7.334 7.334 40,866 +0.09(+1.31%)
Oct 15, 2012 7.263 7.263 7.174 7.240 1,515 +0.05(+0.66%)
Oct 12, 2012 7.156 7.210 7.130 7.192 20,022 +0.05(+0.66%)
Oct 11, 2012 7.180 7.180 7.123 7.145 37,033 +0.08(+1.09%)
Oct 10, 2012 7.097 7.139 7.039 7.067 5,627 -0.02(-0.25%)
Oct 09, 2012 7.180 7.180 7.079 7.085 20,281 -0.07(-1.00%)
Oct 08, 2012 7.275 7.299 7.156 7.156 157,202 -0.16(-2.19%)
Oct 05, 2012 7.418 7.424 7.317 7.317 14,093 +0.03(+0.41%)
Oct 04, 2012 7.304 7.335 7.233 7.287 9,910 +0.09(+1.25%)
Oct 03, 2012 7.263 7.263 7.186 7.197 14,462 -0.05(-0.74%)
Oct 02, 2012 7.293 7.293 7.234 7.251 15,940 +0.09(+1.32%)
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.