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 )

12.44 -0.17 (-1.35%)
Streaming Delayed Price Updated: 2:42 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 28, 2012 7.204 7.204 7.115 7.156 20,333 -0.16(-2.18%)
Sep 27, 2012 7.204 7.316 7.204 7.316 6,270 +0.15(+2.06%)
Sep 26, 2012 7.245 7.340 7.150 7.168 41,615 -0.06(-0.82%)
Sep 25, 2012 7.317 7.370 7.228 7.228 16,876 -0.10(-1.30%)
Sep 24, 2012 7.263 7.352 7.257 7.323 15,721 -0.07(-0.88%)
Sep 21, 2012 7.517 7.518 7.346 7.388 24,693 +0.04(+0.52%)
Sep 20, 2012 7.348 7.378 7.291 7.350 7,022 -0.03(-0.46%)
Sep 19, 2012 7.384 7.413 7.354 7.384 25,712 +0.04(+0.57%)
Sep 18, 2012 7.484 7.490 7.280 7.342 16,073 -0.10(-1.33%)
Sep 17, 2012 7.478 7.478 7.396 7.441 8,830 -0.07(-0.87%)
Sep 14, 2012 7.508 7.555 7.478 7.506 26,711 +0.03(+0.46%)
Sep 13, 2012 7.313 7.478 7.287 7.472 39,207 +0.13(+1.77%)
Sep 12, 2012 7.313 7.360 7.258 7.342 54,006 +0.14(+1.88%)
Sep 11, 2012 7.142 7.248 7.142 7.207 8,378 +0.11(+1.58%)
Sep 10, 2012 7.142 7.201 7.094 7.094 31,369 -0.08(-1.07%)
Sep 07, 2012 7.171 7.260 7.159 7.171 513,959 +0.05(+0.75%)
Sep 06, 2012 7.059 7.142 7.059 7.118 19,263 +0.18(+2.64%)
Sep 05, 2012 6.965 6.994 6.935 6.935 16,402 -0.05(-0.76%)
Sep 04, 2012 7.012 7.024 6.947 6.988 122,224 -0.01(-0.13%)
Aug 31, 2012 6.994 7.005 6.965 6.997 3,269 +0.09(+1.30%)
Aug 30, 2012 6.917 6.917 6.841 6.908 19,380 -0.04(-0.56%)
Aug 29, 2012 6.935 6.955 6.935 6.947 10,030 -0.02(-0.28%)
Aug 27, 2012 6.988 6.988 6.959 6.967 3,895 +0.04(+0.54%)
Aug 24, 2012 6.953 6.969 6.929 6.929 26,430 -0.04(-0.51%)
Aug 23, 2012 6.941 6.987 6.933 6.965 9,803 -0.04(-0.51%)
Aug 22, 2012 6.959 7.024 6.876 7.000 35,110 +0.02(+0.25%)
Aug 21, 2012 6.994 7.019 6.953 6.982 20,654 +0.01(+0.17%)
Aug 20, 2012 6.941 6.982 6.941 6.971 1,694 +0.02(+0.25%)
Aug 17, 2012 6.932 6.959 6.929 6.953 2,094 -0.01(-0.17%)
Aug 16, 2012 6.929 6.982 6.929 6.965 11,931 +0.06(+0.94%)
Aug 15, 2012 6.894 6.906 6.847 6.900 20,546 +0.00(+0.00%)
Aug 14, 2012 6.916 6.917 6.875 6.900 9,643 +0.05(+0.70%)
Aug 13, 2012 6.835 6.858 6.811 6.852 30,983 +0.01(+0.08%)
Aug 10, 2012 6.817 6.846 6.788 6.846 5,343 +0.05(+0.69%)
Aug 09, 2012 6.805 6.829 6.766 6.799 12,720 -0.03(-0.43%)
Aug 08, 2012 6.799 6.882 6.793 6.829 95,185 -0.04(-0.52%)
Aug 07, 2012 6.799 6.864 6.799 6.864 16,061 +0.11(+1.57%)
Aug 06, 2012 6.734 6.819 6.734 6.758 14,054 +0.02(+0.35%)
Aug 03, 2012 6.634 6.758 6.632 6.734 10,673 +0.28(+4.28%)
Aug 02, 2012 6.540 6.540 6.428 6.458 10,887 -0.17(-2.56%)
Aug 01, 2012 6.681 6.681 6.616 6.628 4,535 +0.01(+0.12%)
Jul 31, 2012 6.605 6.657 6.581 6.621 21,805 -0.06(-0.91%)
Jul 30, 2012 6.617 6.699 6.617 6.681 29,509 -0.02(-0.26%)
Jul 27, 2012 6.611 6.715 6.611 6.699 25,751 +0.13(+1.98%)
Jul 26, 2012 6.534 6.584 6.534 6.569 23,616 +0.24(+3.85%)
Jul 25, 2012 6.345 6.345 6.299 6.326 2,992 +0.04(+0.59%)
Jul 24, 2012 6.380 6.380 6.256 6.289 36,853 -0.09(-1.46%)
Jul 23, 2012 6.357 6.392 6.333 6.382 28,019 -0.15(-2.32%)
Jul 20, 2012 6.551 6.551 6.498 6.534 14,358 -0.17(-2.47%)
Jul 19, 2012 6.675 6.699 6.664 6.699 23,726 +0.06(+0.98%)
Jul 18, 2012 6.634 6.634 6.634 6.634 601 +0.01(+0.09%)
Jul 17, 2012 6.599 6.628 6.599 6.628 1,443 +0.01(+0.09%)
Jul 16, 2012 6.581 6.622 6.569 6.622 2,836 +0.06(+0.99%)
Jul 13, 2012 6.475 6.558 6.475 6.558 3,507 +0.12(+1.86%)
Jul 12, 2012 6.410 6.445 6.410 6.438 6,031 -0.05(-0.75%)
Jul 11, 2012 6.504 6.510 6.486 6.487 1,411 +0.07(+1.02%)
Jul 10, 2012 6.475 6.495 6.422 6.422 14,633 -0.02(-0.37%)
Jul 09, 2012 6.468 6.468 6.349 6.445 6,309 -0.02(-0.33%)
Jul 06, 2012 6.457 6.469 6.457 6.467 8,461 -0.09(-1.34%)
Jul 05, 2012 6.498 6.563 6.498 6.555 6,353 -0.16(-2.41%)
Jul 03, 2012 6.670 6.717 6.670 6.717 6,777 -0.01(-0.08%)
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.