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 )

11.71 +0.03 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Jan 30, 2009 4.628 4.737 4.628 4.673 0 -0.16(-3.38%)
Jan 29, 2009 4.852 5.046 4.742 4.836 6,568 -0.02(-0.43%)
Jan 28, 2009 4.987 4.991 4.857 4.857 5,018 +0.20(+4.39%)
Jan 27, 2009 4.842 4.997 4.653 4.653 13,971 +0.09(+1.97%)
Jan 26, 2009 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Jan 23, 2009 4.557 4.563 4.557 4.563 622 -0.19(-3.93%)
Jan 22, 2009 4.747 4.750 4.747 4.750 1,053 +0.01(+0.26%)
Jan 21, 2009 4.822 4.835 4.737 4.737 3,613 -0.02(-0.38%)
Jan 20, 2009 4.787 4.812 4.434 4.755 10,775 -0.25(-4.92%)
Jan 16, 2009 5.002 5.002 5.002 5.002 0 +0.00(+0.00%)
Jan 15, 2009 5.002 5.002 5.002 5.002 533 -0.16(-3.07%)
Jan 14, 2009 5.136 5.231 5.081 5.160 20,138 -0.47(-8.33%)
Jan 13, 2009 5.340 5.679 5.300 5.629 10,036 +0.40(+7.62%)
Jan 12, 2009 5.340 5.340 5.231 5.231 3,412 -0.33(-6.00%)
Jan 09, 2009 5.554 5.644 5.537 5.564 3,705 -0.17(-2.95%)
Jan 08, 2009 5.619 5.754 5.619 5.734 2,993 +0.03(+0.61%)
Jan 07, 2009 5.639 5.699 5.335 5.699 5,620 -0.02(-0.44%)
Jan 06, 2009 5.480 6.130 5.480 5.724 26,049 +0.24(+4.45%)
Jan 05, 2009 5.380 5.480 5.380 5.480 3,207 -0.09(-1.61%)
Jan 02, 2009 5.470 5.569 5.345 5.569 0 +0.00(+0.09%)
Jan 01, 2009 5.559 5.709 5.559 5.564 0 +0.00(+0.00%)
Dec 31, 2008 5.559 5.709 5.559 5.564 8,631 +0.12(+2.29%)
Dec 30, 2008 5.370 5.480 5.355 5.440 12,305 +0.09(+1.68%)
Dec 29, 2008 7.472 5.485 4.917 5.350 29,540 -0.01(-0.26%)
Dec 26, 2008 5.364 5.364 5.364 5.364 200 +0.09(+1.69%)
Dec 24, 2008 5.325 5.450 4.802 5.276 7,256 -0.25(-4.59%)
Dec 23, 2008 5.405 5.530 5.330 5.530 4,890 -0.08(-1.51%)
Dec 22, 2008 5.405 5.614 5.405 5.614 4,610 +0.11(+2.05%)
Dec 19, 2008 5.300 5.502 5.031 5.502 1,294 -0.05(-0.95%)
Dec 18, 2008 5.654 5.697 5.535 5.554 9,545 -0.15(-2.71%)
Dec 17, 2008 5.863 5.863 5.604 5.709 2,208 +0.18(+3.24%)
Dec 16, 2008 5.485 5.530 5.426 5.530 4,081 +0.14(+2.59%)
Dec 15, 2008 5.475 5.475 5.221 5.390 3,408 -0.01(-0.28%)
Dec 12, 2008 5.295 5.405 5.295 5.405 13,814 -0.05(-0.86%)
Dec 11, 2008 5.435 5.485 5.435 5.452 2,625 +0.18(+3.44%)
Dec 10, 2008 5.271 5.270 5.270 5.270 0 +0.00(+0.00%)
Dec 09, 2008 5.229 5.271 5.229 5.270 3,151 +0.19(+3.83%)
Dec 08, 2008 5.211 5.211 4.224 5.076 12,839 +0.19(+3.87%)
Dec 05, 2008 4.802 4.887 4.739 4.887 6,833 -0.12(-2.39%)
Dec 04, 2008 5.006 5.006 5.006 5.006 0 +0.00(+0.00%)
Dec 03, 2008 4.957 5.006 4.957 5.006 3,693 +0.07(+1.41%)
Dec 02, 2008 4.937 4.937 4.937 4.937 1,003 +0.20(+4.32%)
Dec 01, 2008 4.947 4.947 4.733 4.733 2,294 -0.59(-11.13%)
Nov 28, 2008 5.325 5.325 5.325 5.325 0 +0.00(+0.00%)
Nov 26, 2008 5.096 5.325 5.096 5.325 13,246 +0.37(+7.44%)
Nov 25, 2008 5.313 5.313 4.703 4.957 8,230 +0.00(+0.10%)
Nov 24, 2008 4.957 4.957 4.882 4.952 7,025 +0.32(+6.88%)
Nov 21, 2008 4.658 4.658 4.618 4.633 5,419 +0.53(+13.00%)
Nov 20, 2008 4.777 4.777 2.999 4.100 57,650 -0.75(-15.50%)
Nov 19, 2008 4.942 4.942 4.693 4.852 2,960 -0.25(-4.97%)
Nov 18, 2008 5.076 5.106 4.832 5.106 3,804 -0.08(-1.54%)
Nov 17, 2008 5.171 5.186 5.171 5.186 401 -0.24(-4.36%)
Nov 14, 2008 5.330 5.422 5.320 5.422 4,269 +0.09(+1.67%)
Nov 13, 2008 5.276 5.333 4.927 5.333 4,888 -0.19(-3.47%)
Nov 12, 2008 5.534 5.534 5.525 5.525 431 -0.13(-2.29%)
Nov 11, 2008 5.335 5.978 5.335 5.654 8,336 -0.35(-5.89%)
Nov 10, 2008 6.008 6.008 6.008 6.008 5,925 +0.00(+0.00%)
Nov 07, 2008 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Nov 06, 2008 6.322 6.322 6.008 6.008 2,810 +0.13(+2.20%)
Nov 05, 2008 6.426 6.426 5.878 5.878 3,814 -0.54(-8.39%)
Nov 04, 2008 6.277 6.416 6.277 6.416 24,869 +0.41(+6.80%)
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.