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 )

12.62 +0.12 (+0.95%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 24, 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 (%)
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%)
Nov 01, 2011 6.660 6.676 6.545 6.643 8,450 -0.17(-2.56%)
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%)
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.