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 (%)
Aug 31, 2010 6.562 6.567 6.562 6.567 5,097 +0.05(+0.81%)
Aug 30, 2010 6.535 6.551 6.514 6.514 2,377 -0.04(-0.56%)
Aug 27, 2010 6.551 6.594 6.551 6.551 2,441 +0.07(+1.14%)
Aug 26, 2010 6.488 6.488 6.477 6.477 6,776 +0.02(+0.33%)
Aug 25, 2010 6.398 6.503 5.912 6.456 72,858 -0.09(-1.37%)
Aug 24, 2010 6.498 6.546 6.446 6.546 6,283 -0.02(-0.32%)
Aug 23, 2010 6.641 6.646 6.567 6.567 5,958 +0.04(+0.65%)
Aug 20, 2010 6.599 6.599 6.525 6.525 2,990 -0.07(-1.12%)
Aug 19, 2010 6.747 6.815 6.599 6.599 2,392 -0.16(-2.35%)
Aug 17, 2010 6.800 6.757 6.757 6.757 2,271 +0.01(+0.08%)
Aug 16, 2010 6.631 6.757 6.625 6.752 4,955 +0.10(+1.51%)
Aug 13, 2010 6.652 7.354 6.652 6.652 5,182 -0.06(-0.87%)
Aug 12, 2010 6.710 6.710 6.710 6.710 189 -0.05(-0.78%)
Aug 11, 2010 6.942 6.974 6.572 6.763 99,069 -0.48(-6.57%)
Aug 10, 2010 7.043 7.280 6.979 7.238 35,953 +0.19(+2.72%)
Aug 09, 2010 7.138 7.138 7.047 7.047 2,233 -0.05(-0.76%)
Aug 06, 2010 7.101 7.101 7.006 7.101 688 +0.08(+1.20%)
Aug 05, 2010 7.103 7.185 7.016 7.016 27,032 -0.02(-0.30%)
Aug 04, 2010 7.069 7.132 6.984 7.037 105,142 -0.02(-0.22%)
Aug 03, 2010 7.101 7.101 6.925 7.053 10,455 -0.17(-2.33%)
Aug 02, 2010 6.979 7.254 6.942 7.222 25,582 +0.30(+4.34%)
Jul 30, 2010 6.921 6.937 6.858 6.921 14,263 +0.07(+1.00%)
Jul 29, 2010 6.926 6.926 6.683 6.852 4,731 +0.05(+0.70%)
Jul 28, 2010 6.810 6.840 6.805 6.805 2,082 -0.10(-1.38%)
Jul 27, 2010 6.826 7.502 6.790 6.900 60,869 -0.01(-0.08%)
Jul 26, 2010 6.821 7.164 6.821 6.905 13,370 +0.17(+2.51%)
Jul 23, 2010 6.694 6.736 6.694 6.736 378 +0.11(+1.59%)
Jul 22, 2010 6.583 6.631 6.583 6.631 3,283 +0.17(+2.62%)
Jul 21, 2010 6.520 6.588 6.461 6.461 1,044 -0.08(-1.29%)
Jul 20, 2010 6.409 6.546 6.409 6.546 11,905 -0.05(-0.72%)
Jul 19, 2010 6.583 6.594 6.583 6.594 946 -0.13(-1.96%)
Jul 15, 2010 6.731 6.726 6.726 6.726 2,460 +0.13(+2.00%)
Jul 14, 2010 6.609 6.609 6.594 6.594 846 +0.04(+0.56%)
Jul 13, 2010 6.535 6.586 6.535 6.557 5,350 +0.01(+0.17%)
Jul 12, 2010 6.424 6.837 6.424 6.546 10,410 +0.03(+0.54%)
Jul 09, 2010 6.511 6.595 6.488 6.511 1,324 -0.05(-0.77%)
Jul 08, 2010 6.562 6.562 6.562 6.562 732 +0.04(+0.65%)
Jul 07, 2010 6.414 6.520 6.403 6.520 2,271 -0.03(-0.40%)
Jul 06, 2010 6.546 6.546 6.546 6.546 503 +0.29(+4.56%)
Jul 02, 2010 6.261 6.546 6.229 6.261 32,934 +0.09(+1.46%)
Jul 01, 2010 6.102 6.171 6.002 6.171 2,629 +0.03(+0.43%)
Jun 30, 2010 6.166 6.308 6.144 6.144 5,013 -0.14(-2.27%)
Jun 28, 2010 6.287 6.287 6.287 6.287 2,082 -0.08(-1.29%)
Jun 24, 2010 6.319 6.369 6.369 6.369 3,406 +0.27(+4.46%)
Jun 23, 2010 6.234 6.234 6.097 6.097 1,135 -0.29(-4.47%)
Jun 22, 2010 6.467 6.467 6.382 6.382 1,256 -0.02(-0.36%)
Jun 21, 2010 6.405 6.405 6.405 6.405 387 +0.01(+0.21%)
Jun 18, 2010 6.392 6.392 6.359 6.392 4,636 +0.07(+1.09%)
Jun 17, 2010 6.323 6.323 6.323 6.323 659 -0.08(-1.21%)
Jun 16, 2010 6.379 6.400 6.379 6.400 29,279 +0.02(+0.24%)
Jun 15, 2010 6.390 6.390 6.385 6.385 2,908 +0.26(+4.21%)
Jun 14, 2010 6.204 6.287 6.127 6.127 3,410 +0.02(+0.25%)
Jun 11, 2010 6.070 6.111 6.070 6.111 1,056 -0.01(-0.17%)
Jun 10, 2010 6.122 6.122 6.122 6.122 1,580 +0.30(+5.23%)
Jun 09, 2010 5.884 5.972 5.817 5.817 2,714 +0.12(+2.13%)
Jun 08, 2010 5.719 5.776 5.678 5.696 21,155 -0.17(-2.94%)
Jun 04, 2010 6.044 5.869 5.869 5.869 2,132 -0.25(-4.05%)
Jun 03, 2010 6.111 6.116 6.111 6.116 3,833 +0.02(+0.25%)
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.