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 )

11.95 +0.24 (+2.05%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 1, 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 (%)
Mar 30, 2012 6.885 6.890 6.830 6.890 6,506 +0.06(+0.83%)
Mar 29, 2012 6.797 6.833 6.766 6.833 6,140 -0.04(-0.53%)
Mar 28, 2012 6.939 6.950 6.862 6.869 5,214 -0.08(-1.17%)
Mar 27, 2012 6.945 6.994 6.939 6.950 6,177 -0.08(-1.09%)
Mar 26, 2012 7.005 7.027 6.934 7.027 6,388 +0.10(+1.51%)
Mar 23, 2012 6.917 6.923 6.917 6.923 1,552 +0.07(+1.04%)
Mar 22, 2012 6.841 6.879 6.797 6.852 12,459 -0.07(-0.95%)
Mar 21, 2012 6.901 6.917 6.890 6.917 10,374 -0.04(-0.58%)
Mar 20, 2012 6.952 6.958 6.952 6.958 10,627 +0.01(+0.08%)
Mar 19, 2012 6.903 6.980 6.903 6.952 20,435 +0.02(+0.24%)
Mar 16, 2012 6.897 6.952 6.897 6.936 19,331 +0.14(+2.01%)
Mar 15, 2012 6.854 6.877 6.783 6.799 29,060 -0.05(-0.80%)
Mar 14, 2012 6.870 6.887 6.821 6.854 19,605 +0.06(+0.88%)
Mar 13, 2012 6.739 6.848 6.733 6.794 19,362 +0.03(+0.41%)
Mar 12, 2012 6.739 6.777 6.733 6.766 15,972 +0.01(+0.16%)
Mar 09, 2012 6.755 6.783 6.739 6.755 52,088 -0.07(-1.04%)
Mar 08, 2012 6.750 6.827 6.745 6.827 9,904 +0.14(+2.13%)
Mar 07, 2012 6.648 6.684 6.640 6.684 25,586 +0.06(+0.91%)
Mar 06, 2012 6.629 6.668 6.553 6.624 15,020 -0.20(-2.97%)
Mar 05, 2012 6.865 6.865 6.827 6.827 12,828 -0.04(-0.57%)
Mar 02, 2012 6.881 6.881 6.827 6.866 19,035 -0.09(-1.32%)
Mar 01, 2012 6.936 6.958 6.876 6.958 4,561 +0.15(+2.17%)
Feb 29, 2012 6.925 6.963 6.799 6.810 18,699 -0.09(-1.27%)
Feb 28, 2012 6.898 6.898 6.898 6.898 2,922 +0.02(+0.24%)
Feb 27, 2012 6.827 6.881 6.827 6.881 3,828 -0.04(-0.63%)
Feb 24, 2012 6.881 6.936 6.876 6.925 25,440 +0.10(+1.52%)
Feb 23, 2012 6.794 6.821 6.761 6.821 13,685 +0.03(+0.40%)
Feb 22, 2012 6.794 6.794 6.750 6.794 19,929 -0.04(-0.64%)
Feb 21, 2012 6.821 6.876 6.810 6.837 19,218 +0.04(+0.55%)
Feb 17, 2012 6.772 6.827 6.772 6.800 11,051 +0.04(+0.60%)
Feb 16, 2012 6.684 6.759 6.679 6.759 7,222 +0.08(+1.12%)
Feb 15, 2012 6.723 6.723 6.613 6.684 115,750 +0.01(+0.16%)
Feb 14, 2012 6.728 6.728 6.673 6.673 7,392 -0.05(-0.73%)
Feb 13, 2012 6.679 6.761 6.679 6.723 11,142 +0.12(+1.89%)
Feb 10, 2012 6.673 6.673 6.598 6.598 14,986 -0.15(-2.24%)
Feb 09, 2012 6.727 6.794 6.727 6.749 5,708 -0.01(-0.07%)
Feb 08, 2012 6.717 6.766 6.710 6.754 9,491 +0.04(+0.66%)
Feb 07, 2012 6.670 6.733 6.670 6.709 11,254 +0.03(+0.38%)
Feb 06, 2012 6.613 6.712 6.613 6.684 121,345 +0.00(+0.00%)
Feb 03, 2012 6.657 6.710 6.635 6.684 51,529 +0.04(+0.60%)
Feb 02, 2012 6.586 6.677 6.582 6.644 148,017 -0.02(-0.27%)
Feb 01, 2012 6.624 6.684 6.564 6.662 10,549 +0.16(+2.52%)
Jan 31, 2012 6.509 6.525 6.499 6.499 3,594 +0.02(+0.28%)
Jan 30, 2012 6.482 6.482 6.480 6.480 2,221 -0.06(-0.86%)
Jan 27, 2012 6.465 6.536 6.465 6.536 40,583 +0.03(+0.51%)
Jan 26, 2012 6.520 6.542 6.503 6.503 8,426 +0.04(+0.58%)
Jan 25, 2012 6.373 6.465 6.373 6.465 30,670 +0.07(+1.03%)
Jan 24, 2012 6.405 6.405 6.350 6.400 7,306 -0.03(-0.43%)
Jan 23, 2012 6.460 6.476 6.412 6.427 14,293 +0.01(+0.15%)
Jan 20, 2012 6.420 6.449 6.416 6.418 27,016 -0.03(-0.40%)
Jan 19, 2012 6.361 6.443 6.356 6.443 37,112 +0.05(+0.78%)
Jan 18, 2012 6.350 6.393 6.299 6.393 2,400 +0.14(+2.27%)
Jan 17, 2012 6.241 6.252 6.241 6.252 1,744 +0.02(+0.26%)
Jan 13, 2012 6.241 6.241 6.170 6.235 17,399 -0.08(-1.25%)
Jan 12, 2012 6.290 6.323 6.285 6.314 6,097 +0.08(+1.35%)
Jan 11, 2012 6.197 6.257 6.192 6.230 42,786 -0.02(-0.26%)
Jan 10, 2012 6.252 6.274 6.246 6.246 39,409 +0.04(+0.71%)
Jan 09, 2012 6.213 6.219 6.134 6.202 520,556 -0.05(-0.75%)
Jan 06, 2012 6.268 6.310 6.148 6.249 20,559 -0.05(-0.82%)
Jan 05, 2012 6.416 6.416 6.285 6.301 53,069 -0.22(-3.36%)
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.