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 -0.11 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2012 6.522 6.539 6.512 6.512 3,587 +0.02(+0.28%)
Jan 30, 2012 6.495 6.495 6.494 6.494 2,216 -0.06(-0.86%)
Jan 27, 2012 6.479 6.550 6.479 6.550 40,498 +0.03(+0.51%)
Jan 26, 2012 6.534 6.556 6.517 6.517 8,408 +0.04(+0.58%)
Jan 25, 2012 6.386 6.479 6.386 6.479 30,605 +0.07(+1.03%)
Jan 24, 2012 6.419 6.419 6.364 6.413 7,291 -0.03(-0.43%)
Jan 23, 2012 6.473 6.490 6.426 6.440 14,263 +0.01(+0.15%)
Jan 20, 2012 6.434 6.462 6.429 6.431 26,959 -0.03(-0.40%)
Jan 19, 2012 6.375 6.457 6.369 6.457 37,034 +0.05(+0.78%)
Jan 18, 2012 6.364 6.407 6.312 6.407 2,395 +0.14(+2.27%)
Jan 17, 2012 6.254 6.265 6.254 6.265 1,740 +0.02(+0.26%)
Jan 13, 2012 6.254 6.254 6.183 6.248 17,362 -0.08(-1.25%)
Jan 12, 2012 6.303 6.336 6.298 6.327 6,084 +0.08(+1.35%)
Jan 11, 2012 6.210 6.270 6.205 6.243 42,696 -0.02(-0.26%)
Jan 10, 2012 6.265 6.287 6.259 6.259 39,326 +0.04(+0.71%)
Jan 09, 2012 6.226 6.232 6.147 6.215 519,461 -0.05(-0.75%)
Jan 06, 2012 6.281 6.324 6.161 6.263 20,516 -0.05(-0.82%)
Jan 05, 2012 6.429 6.429 6.298 6.314 52,957 -0.22(-3.36%)
Jan 04, 2012 6.687 6.693 6.473 6.534 171,754 +0.03(+0.42%)
Dec 30, 2011 6.364 6.506 6.364 6.506 2,916 +0.14(+2.24%)
Dec 29, 2011 6.288 6.391 6.288 6.364 2,781 +0.07(+1.05%)
Dec 28, 2011 6.501 6.501 6.282 6.298 66,501 -0.26(-4.01%)
Dec 27, 2011 6.435 6.671 6.424 6.561 116,438 +0.15(+2.31%)
Dec 23, 2011 6.347 6.413 6.347 6.413 550 +0.04(+0.67%)
Dec 21, 2011 6.397 6.397 6.237 6.370 17,010 -0.04(-0.60%)
Dec 20, 2011 6.360 6.409 6.229 6.409 6,682 +0.20(+3.25%)
Dec 19, 2011 6.180 6.207 6.180 6.207 12,009 +0.06(+0.98%)
Dec 16, 2011 6.354 6.354 6.125 6.147 10,799 -0.17(-2.76%)
Dec 15, 2011 6.212 6.321 6.212 6.321 5,573 +0.05(+0.87%)
Dec 14, 2011 6.147 6.267 6.147 6.267 2,559 +0.04(+0.70%)
Dec 13, 2011 6.414 6.414 6.202 6.223 3,666 -0.46(-6.86%)
Dec 09, 2011 6.681 6.681 6.681 6.681 0 +0.31(+4.88%)
Dec 08, 2011 6.485 6.567 6.370 6.370 16,783 -0.25(-3.71%)
Dec 07, 2011 6.545 6.616 6.518 6.616 8,226 -0.04(-0.57%)
Dec 06, 2011 6.610 6.654 6.512 6.654 18,618 +0.10(+1.51%)
Dec 05, 2011 6.747 6.747 6.529 6.555 2,388 -0.00(-0.01%)
Dec 02, 2011 6.714 6.747 6.496 6.556 31,190 -0.07(-1.00%)
Dec 01, 2011 6.664 6.670 6.621 6.622 2,383 +0.02(+0.34%)
Nov 30, 2011 6.611 6.688 6.586 6.600 3,160 +0.22(+3.40%)
Nov 29, 2011 6.414 6.463 6.354 6.382 8,666 +0.26(+4.20%)
Nov 25, 2011 6.147 6.125 6.125 6.125 16,134 -0.01(-0.17%)
Nov 23, 2011 6.136 6.158 6.092 6.135 7,682 -0.25(-3.94%)
Nov 22, 2011 6.398 6.398 6.212 6.387 6,169 +0.06(+0.95%)
Nov 21, 2011 6.245 6.327 6.245 6.327 1,283 -0.03(-0.53%)
Nov 17, 2011 6.361 6.361 6.361 6.361 0 -0.14(-2.08%)
Nov 16, 2011 6.610 6.663 6.496 6.496 4,044 -0.16(-2.38%)
Nov 15, 2011 6.556 6.654 6.556 6.654 3,058 +0.00(+0.00%)
Nov 14, 2011 6.725 6.725 6.632 6.654 6,450 -0.14(-2.01%)
Nov 11, 2011 6.790 6.790 6.790 6.790 366 +0.16(+2.47%)
Nov 10, 2011 6.589 6.627 6.559 6.627 2,858 +0.12(+1.84%)
Nov 09, 2011 6.545 6.605 6.485 6.507 6,374 -0.30(-4.41%)
Nov 08, 2011 6.709 6.840 6.709 6.807 1,314 +0.13(+1.96%)
Nov 07, 2011 6.736 6.763 6.676 6.676 20,215 -0.07(-1.05%)
Nov 04, 2011 6.780 6.780 6.714 6.747 2,566 -0.07(-1.04%)
Nov 03, 2011 6.720 6.823 6.660 6.818 13,109 +0.10(+1.46%)
Nov 02, 2011 6.790 6.790 6.523 6.720 11,442 +0.08(+1.15%)
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.