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 )

12.54 +0.00 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 7.014 7.014 6.818 6.818 5,984 -0.34(-4.80%)
Oct 28, 2011 7.150 7.161 7.036 7.161 2,931 -0.07(-0.91%)
Oct 27, 2011 7.254 7.494 7.030 7.227 145,688 +0.20(+2.87%)
Oct 26, 2011 7.009 7.025 6.829 7.025 10,040 +0.08(+1.18%)
Oct 25, 2011 6.949 6.981 6.818 6.943 9,401 +0.03(+0.47%)
Oct 24, 2011 6.840 6.943 6.840 6.910 1,893 +0.06(+0.84%)
Oct 21, 2011 6.943 6.943 6.846 6.853 9,667 +0.04(+0.60%)
Oct 20, 2011 6.785 7.014 6.589 6.812 10,953 +0.10(+1.47%)
Oct 19, 2011 6.905 6.905 6.713 6.713 4,407 -0.19(-2.70%)
Oct 18, 2011 6.714 6.900 6.714 6.900 18,307 +0.22(+3.27%)
Oct 17, 2011 6.818 6.845 6.681 6.681 2,731 -0.14(-2.08%)
Oct 14, 2011 6.954 6.954 6.823 6.823 7,500 -0.03(-0.40%)
Oct 13, 2011 6.747 6.850 6.730 6.850 15,692 +0.01(+0.08%)
Oct 12, 2011 6.817 6.845 6.796 6.845 12,586 +0.18(+2.70%)
Oct 11, 2011 6.642 6.763 6.642 6.665 3,142 -0.16(-2.32%)
Oct 10, 2011 6.632 6.823 6.632 6.823 2,645 +0.31(+4.75%)
Oct 07, 2011 6.665 6.670 6.514 6.514 19,062 -0.04(-0.61%)
Oct 06, 2011 6.376 6.583 6.376 6.554 6,637 +0.16(+2.44%)
Oct 05, 2011 6.272 6.398 6.234 6.398 8,611 +0.17(+2.80%)
Oct 04, 2011 6.098 6.223 5.946 6.223 9,203 +0.08(+1.24%)
Oct 03, 2011 6.223 6.250 6.125 6.147 5,170 -0.21(-3.26%)
Sep 30, 2011 6.425 6.528 6.338 6.354 2,146 -0.13(-1.94%)
Sep 29, 2011 6.600 6.610 6.392 6.480 15,666 -0.01(-0.08%)
Sep 28, 2011 6.430 6.485 6.403 6.485 7,066 -0.03(-0.50%)
Sep 27, 2011 6.545 6.632 6.518 6.518 9,183 +0.29(+4.64%)
Sep 23, 2011 6.081 6.229 6.229 6.229 9,900 +0.12(+1.96%)
Sep 22, 2011 6.103 6.136 6.049 6.109 5,722 -0.23(-3.70%)
Sep 21, 2011 6.534 6.534 6.343 6.343 4,537 -0.15(-2.26%)
Sep 20, 2011 6.554 6.554 6.415 6.490 11,900 +0.03(+0.52%)
Sep 19, 2011 6.436 6.463 6.339 6.456 5,086 -0.08(-1.29%)
Sep 16, 2011 6.603 6.603 6.540 6.540 1,790 -0.08(-1.27%)
Sep 15, 2011 6.560 6.635 6.501 6.624 8,367 +0.20(+3.18%)
Sep 14, 2011 6.302 6.468 6.291 6.420 6,304 +0.11(+1.70%)
Sep 13, 2011 6.253 6.329 6.243 6.312 30,623 +0.04(+0.69%)
Sep 12, 2011 6.286 6.372 6.097 6.269 5,415 -0.15(-2.35%)
Sep 09, 2011 6.533 6.538 6.329 6.420 20,751 -0.20(-3.08%)
Sep 08, 2011 6.666 6.764 6.624 6.624 1,543 -0.09(-1.31%)
Sep 07, 2011 6.678 6.721 6.640 6.713 13,173 +0.13(+1.99%)
Sep 06, 2011 6.581 6.689 6.485 6.581 8,318 -0.24(-3.47%)
Sep 02, 2011 6.877 6.893 6.743 6.818 4,967 -0.11(-1.63%)
Sep 01, 2011 7.103 7.103 6.882 6.931 9,271 -0.11(-1.60%)
Aug 31, 2011 7.044 7.098 6.968 7.044 23,887 +0.11(+1.55%)
Aug 30, 2011 6.952 6.968 6.915 6.936 13,656 -0.11(-1.53%)
Aug 29, 2011 6.995 7.049 6.915 7.044 7,455 +0.26(+3.89%)
Aug 26, 2011 6.716 6.877 6.646 6.780 14,917 -0.07(-1.09%)
Aug 25, 2011 6.942 6.942 6.749 6.855 9,540 -0.19(-2.75%)
Aug 24, 2011 6.839 7.049 6.813 7.049 9,685 +0.11(+1.52%)
Aug 23, 2011 6.866 6.944 6.845 6.944 3,368 +0.21(+3.06%)
Aug 22, 2011 6.925 6.925 6.695 6.737 18,123 +0.12(+1.85%)
Aug 19, 2011 6.587 6.654 6.556 6.615 7,718 -0.15(-2.21%)
Aug 18, 2011 6.759 6.764 6.614 6.764 1,859 -0.23(-3.23%)
Aug 17, 2011 7.124 7.124 6.990 6.990 7,816 +0.03(+0.46%)
Aug 16, 2011 6.968 7.011 6.893 6.958 4,668 -0.12(-1.75%)
Aug 15, 2011 7.033 7.087 7.006 7.081 8,110 +0.12(+1.70%)
Aug 12, 2011 6.856 6.963 6.850 6.963 3,161 +0.23(+3.35%)
Aug 11, 2011 6.533 6.775 6.468 6.737 10,160 +0.17(+2.62%)
Aug 10, 2011 6.544 6.691 6.506 6.565 33,833 +0.02(+0.25%)
Aug 09, 2011 6.549 6.780 6.549 6.549 56,480 +0.11(+1.69%)
Aug 08, 2011 6.732 6.909 6.404 6.440 136,005 -0.58(-8.28%)
Aug 05, 2011 6.974 7.146 6.624 7.022 6,051 +0.27(+3.98%)
Aug 04, 2011 7.227 7.372 6.753 6.753 25,360 -0.60(-8.19%)
Aug 03, 2011 7.415 7.415 7.221 7.356 17,441 +0.15(+2.09%)
Aug 02, 2011 7.393 7.393 7.162 7.205 12,116 -0.26(-3.51%)
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.