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 )

12.46 -0.15 (-1.17%)
Streaming Delayed Price Updated: 1:44 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 (%)
Sep 30, 2009 7.152 7.152 7.152 7.152 0 +0.07(+0.98%)
Sep 29, 2009 7.096 7.096 6.885 7.083 10,932 -0.00(-0.04%)
Sep 28, 2009 7.019 7.122 6.926 7.086 6,082 +0.13(+1.93%)
Sep 25, 2009 7.107 7.137 6.854 6.952 13,185 -0.18(-2.53%)
Sep 24, 2009 7.220 7.220 6.874 7.132 8,124 -0.19(-2.61%)
Sep 23, 2009 7.736 7.736 7.288 7.323 10,641 -0.04(-0.56%)
Sep 22, 2009 7.318 7.364 7.251 7.364 3,503 +0.09(+1.28%)
Sep 21, 2009 7.259 7.390 7.259 7.272 2,726 -0.10(-1.41%)
Sep 18, 2009 7.426 7.426 7.210 7.376 104,079 -0.12(-1.64%)
Sep 17, 2009 7.390 7.498 7.333 7.498 17,339 -0.20(-2.55%)
Sep 16, 2009 7.406 7.694 7.277 7.694 82,606 +0.46(+6.31%)
Sep 15, 2009 7.607 7.607 7.128 7.238 8,590 +0.17(+2.45%)
Sep 14, 2009 7.127 7.127 7.014 7.065 4,461 -0.09(-1.30%)
Sep 11, 2009 7.199 7.220 7.117 7.158 19,588 +0.08(+1.17%)
Sep 10, 2009 6.911 7.076 6.771 7.076 7,756 +0.09(+1.25%)
Sep 09, 2009 6.985 6.988 6.985 6.988 775 +0.05(+0.67%)
Sep 08, 2009 7.014 7.014 6.931 6.942 11,942 +0.19(+2.75%)
Sep 04, 2009 6.689 6.756 6.689 6.756 4,518 +0.19(+2.83%)
Sep 03, 2009 6.555 6.570 6.553 6.570 1,845 +0.02(+0.31%)
Sep 02, 2009 6.446 6.550 6.396 6.550 6,689 +0.01(+0.17%)
Sep 01, 2009 6.678 6.725 6.534 6.539 8,186 -0.31(-4.52%)
Aug 31, 2009 6.637 6.849 6.637 6.849 10,170 +0.07(+1.06%)
Aug 28, 2009 6.921 6.921 6.776 6.777 4,589 -0.10(-1.42%)
Aug 27, 2009 6.818 6.874 6.699 6.874 12,710 +0.02(+0.23%)
Aug 26, 2009 6.874 6.967 6.859 6.859 5,817 -0.18(-2.49%)
Aug 25, 2009 6.936 7.034 6.936 7.034 8,628 +0.18(+2.56%)
Aug 24, 2009 6.867 6.885 6.859 6.859 3,412 +0.15(+2.31%)
Aug 21, 2009 6.699 6.761 6.586 6.704 12,435 +0.17(+2.64%)
Aug 20, 2009 6.524 6.532 6.524 6.532 16,094 +0.13(+2.03%)
Aug 19, 2009 6.385 6.452 6.385 6.402 2,937 -0.00(-0.03%)
Aug 18, 2009 6.374 6.410 6.374 6.404 581 +0.18(+2.94%)
Aug 17, 2009 6.204 6.287 6.049 6.221 8,706 -0.41(-6.12%)
Aug 14, 2009 6.601 6.627 6.498 6.627 7,913 +0.03(+0.39%)
Aug 13, 2009 6.575 7.168 6.508 6.601 40,268 +0.06(+0.95%)
Aug 12, 2009 6.390 6.539 6.390 6.539 5,927 +0.14(+2.26%)
Aug 11, 2009 6.348 6.400 6.292 6.395 17,191 -0.10(-1.59%)
Aug 10, 2009 6.400 6.498 6.378 6.498 8,144 +0.00(+0.00%)
Aug 07, 2009 6.560 7.029 6.452 6.498 19,784 +0.07(+1.12%)
Aug 06, 2009 6.421 6.591 6.421 6.426 7,523 +0.02(+0.26%)
Aug 05, 2009 6.374 6.421 6.374 6.409 1,972 -0.07(-1.05%)
Aug 04, 2009 6.544 6.544 6.395 6.477 4,236 +0.03(+0.40%)
Aug 03, 2009 6.449 6.452 6.449 6.452 3,589 +0.26(+4.25%)
Jul 31, 2009 6.189 6.189 6.189 6.189 193 -0.03(-0.52%)
Jul 30, 2009 6.178 6.261 6.142 6.221 7,025 +0.19(+3.10%)
Jul 29, 2009 6.034 6.034 6.034 6.034 1,939 -0.07(-1.10%)
Jul 28, 2009 5.946 6.116 5.786 6.101 3,296 +0.01(+0.21%)
Jul 27, 2009 6.287 6.287 6.080 6.088 10,038 -0.15(-2.36%)
Jul 24, 2009 6.163 6.446 6.121 6.235 698 +0.11(+1.85%)
Jul 23, 2009 6.085 6.122 6.045 6.122 1,667 +0.07(+1.11%)
Jul 22, 2009 6.013 6.200 6.013 6.055 101,312 +0.09(+1.47%)
Jul 21, 2009 6.132 6.214 5.967 5.967 7,118 -0.06(-0.96%)
Jul 20, 2009 6.034 6.034 5.968 6.025 2,509 +0.08(+1.41%)
Jul 17, 2009 5.920 5.972 5.879 5.941 4,657 -0.13(-2.17%)
Jul 16, 2009 5.910 6.149 5.879 6.073 5,353 +0.14(+2.40%)
Jul 15, 2009 5.626 6.158 5.626 5.931 9,501 +0.23(+3.98%)
Jul 14, 2009 5.642 6.034 5.642 5.704 969 -0.05(-0.88%)
Jul 13, 2009 5.443 5.766 5.443 5.754 7,058 +0.37(+6.88%)
Jul 10, 2009 5.384 5.384 5.384 5.384 222 -0.13(-2.43%)
Jul 09, 2009 5.559 5.559 5.518 5.518 678 +0.03(+0.52%)
Jul 08, 2009 5.467 5.503 5.467 5.490 4,646 +0.02(+0.42%)
Jul 07, 2009 5.544 5.544 5.467 5.467 2,788 -0.12(-2.12%)
Jul 06, 2009 5.575 5.683 5.544 5.585 13,439 -0.24(-4.07%)
Jul 02, 2009 5.719 6.003 5.719 5.822 9,767 -0.01(-0.18%)
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.