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 )

12.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Nov 30, 2010 6.788 6.868 6.788 6.868 6,712 -0.05(-0.77%)
Nov 29, 2010 6.887 6.922 6.820 6.922 9,209 -0.17(-2.42%)
Nov 26, 2010 7.093 7.093 7.093 7.093 1,424 -0.09(-1.19%)
Nov 24, 2010 7.185 7.179 7.179 7.179 4,543 +0.05(+0.68%)
Nov 23, 2010 7.120 7.160 7.120 7.131 54,189 -0.19(-2.56%)
Nov 22, 2010 7.345 7.361 7.319 7.319 22,506 -0.12(-1.59%)
Nov 19, 2010 7.394 7.437 7.388 7.437 6,000 +0.01(+0.14%)
Nov 18, 2010 7.426 7.426 7.260 7.426 9,418 +0.17(+2.29%)
Nov 17, 2010 7.195 7.286 7.195 7.260 2,717 +0.02(+0.29%)
Nov 16, 2010 7.313 7.313 7.185 7.239 20,219 -0.21(-2.79%)
Nov 15, 2010 7.512 7.512 7.442 7.447 17,552 +0.04(+0.50%)
Nov 12, 2010 7.485 7.485 7.378 7.410 2,133 +0.00(+0.00%)
Nov 11, 2010 7.431 7.431 7.410 7.410 4,103 -0.14(-1.85%)
Nov 10, 2010 7.512 7.549 7.512 7.549 1,176 +0.04(+0.50%)
Nov 09, 2010 7.597 7.597 7.512 7.512 611 -0.13(-1.75%)
Nov 08, 2010 7.592 7.646 7.560 7.646 6,154 +0.01(+0.07%)
Nov 05, 2010 7.683 7.683 7.613 7.640 6,568 -0.17(-2.13%)
Nov 04, 2010 7.728 7.806 7.705 7.806 16,767 +0.22(+2.90%)
Nov 03, 2010 7.597 7.597 7.474 7.587 96,986 +0.02(+0.21%)
Nov 02, 2010 7.608 7.608 7.554 7.571 18,496 +0.09(+1.22%)
Nov 01, 2010 7.538 7.538 7.412 7.479 10,472 -0.05(-0.64%)
Oct 29, 2010 7.474 7.528 7.461 7.528 24,037 +0.07(+0.93%)
Oct 28, 2010 7.512 7.512 7.422 7.458 4,895 +0.12(+1.68%)
Oct 27, 2010 7.378 7.378 7.335 7.335 7,356 -0.06(-0.84%)
Oct 25, 2010 7.474 7.474 7.396 7.397 3,359 +0.00(+0.03%)
Oct 21, 2010 7.458 7.395 7.395 7.395 15,293 +0.02(+0.31%)
Oct 20, 2010 7.324 7.420 7.324 7.372 4,588 +0.04(+0.58%)
Oct 19, 2010 7.265 7.356 7.265 7.329 3,004 -0.16(-2.15%)
Oct 18, 2010 7.447 7.490 7.447 7.490 10,218 +0.09(+1.16%)
Oct 15, 2010 7.490 7.490 7.404 7.404 103,523 -0.04(-0.52%)
Oct 14, 2010 7.479 7.496 7.399 7.443 108,348 +0.06(+0.81%)
Oct 13, 2010 7.394 7.453 7.093 7.383 6,106 +0.12(+1.58%)
Oct 12, 2010 7.281 7.281 7.268 7.268 1,492 -0.05(-0.74%)
Oct 11, 2010 7.335 7.340 7.307 7.322 4,610 +0.05(+0.71%)
Oct 08, 2010 7.270 7.324 7.270 7.270 2,726 +0.01(+0.07%)
Oct 07, 2010 7.281 7.281 7.238 7.265 2,879 +0.03(+0.37%)
Oct 06, 2010 7.238 7.254 7.238 7.238 10,371 +0.04(+0.60%)
Oct 05, 2010 7.109 7.195 7.109 7.195 6,397 +0.19(+2.76%)
Oct 04, 2010 7.088 7.088 6.997 7.002 4,655 -0.05(-0.76%)
Oct 01, 2010 7.056 7.056 7.056 7.056 186 +0.01(+0.15%)
Sep 30, 2010 7.142 7.142 7.045 7.045 3,437 -0.02(-0.30%)
Sep 29, 2010 7.115 7.174 7.067 7.067 9,866 +0.02(+0.23%)
Sep 28, 2010 7.008 7.099 6.992 7.051 6,636 +0.03(+0.38%)
Sep 27, 2010 7.093 7.093 7.024 7.024 4,170 -0.10(-1.36%)
Sep 24, 2010 6.981 7.120 6.970 7.120 2,797 +0.19(+2.71%)
Sep 23, 2010 6.966 7.018 6.933 6.933 3,357 -0.12(-1.67%)
Sep 22, 2010 7.056 7.056 6.927 7.051 8,529 -0.04(-0.60%)
Sep 21, 2010 7.083 7.093 7.002 7.093 37,488 +0.08(+1.18%)
Sep 20, 2010 6.948 7.010 6.948 7.010 2,780 +0.07(+0.98%)
Sep 17, 2010 6.942 7.000 6.868 6.942 2,839 -0.10(-1.43%)
Sep 15, 2010 7.043 7.043 6.979 7.043 1,703 +0.11(+1.58%)
Sep 13, 2010 6.990 6.933 6.933 6.933 1,514 +0.04(+0.64%)
Sep 10, 2010 6.815 6.889 6.815 6.889 1,154 +0.03(+0.51%)
Sep 09, 2010 6.900 6.900 6.847 6.855 2,839 +0.01(+0.19%)
Sep 08, 2010 6.884 6.884 6.842 6.842 1,531 +0.07(+1.09%)
Sep 07, 2010 6.763 6.768 6.763 6.768 3,312 -0.03(-0.39%)
Sep 02, 2010 6.768 6.794 6.794 6.794 5,110 +0.08(+1.25%)
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.