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 (+0.93%)
Streaming Delayed Price Updated: 2:07 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 (%)
Apr 30, 2009 4.983 5.083 4.983 5.045 1,571 +0.22(+4.56%)
Apr 29, 2009 4.687 5.035 4.687 4.825 1,707 +0.05(+1.00%)
Apr 28, 2009 4.696 5.179 4.673 4.778 13,400 +0.07(+1.52%)
Apr 27, 2009 4.969 4.969 4.582 4.706 6,076 -0.26(-5.28%)
Apr 24, 2009 4.825 4.969 4.825 4.969 838 +0.39(+8.44%)
Apr 23, 2009 4.630 7.637 4.229 4.582 16,904 -0.24(-4.95%)
Apr 22, 2009 4.706 4.940 4.706 4.821 2,933 +0.12(+2.64%)
Apr 21, 2009 4.458 4.720 4.458 4.696 3,771 +0.11(+2.50%)
Apr 20, 2009 4.959 4.959 4.582 4.582 419 -0.54(-10.61%)
Apr 17, 2009 5.346 5.346 4.835 5.126 5,447 +0.39(+8.17%)
Apr 15, 2009 4.706 4.739 4.739 4.739 5,657 +0.01(+0.30%)
Apr 14, 2009 4.391 4.725 4.391 4.725 20,629 +0.07(+1.54%)
Apr 13, 2009 4.682 4.682 4.463 4.654 5,187 +0.11(+2.48%)
Apr 09, 2009 4.821 6.188 4.541 4.541 2,371 +0.02(+0.49%)
Apr 07, 2009 4.496 4.519 4.519 4.519 419 -0.10(-2.13%)
Apr 02, 2009 4.615 4.617 4.617 4.617 628 +0.17(+3.80%)
Apr 01, 2009 4.448 4.448 4.448 4.448 7,039 +0.19(+4.37%)
Mar 31, 2009 4.272 4.272 4.262 4.262 5,604 -0.20(-4.55%)
Mar 27, 2009 4.465 4.465 4.465 4.465 0 +0.10(+2.36%)
Mar 25, 2009 4.362 4.362 4.362 4.362 1,047 +0.14(+3.28%)
Mar 20, 2009 4.224 4.224 4.224 4.224 0 -0.24(-5.45%)
Mar 19, 2009 4.447 4.467 4.447 4.467 1,791 +0.27(+6.36%)
Mar 18, 2009 4.090 4.200 3.847 4.200 19,851 +0.14(+3.53%)
Mar 17, 2009 4.057 4.057 4.057 4.057 2,514 +0.09(+2.29%)
Mar 16, 2009 3.981 4.109 3.966 3.966 2,095 -0.11(-2.58%)
Mar 13, 2009 4.181 4.071 4.071 4.071 0 +0.00(+0.00%)
Mar 12, 2009 4.071 4.071 4.071 4.071 209 +0.21(+5.31%)
Mar 11, 2009 3.866 3.866 3.866 3.866 0 +0.00(+0.00%)
Mar 10, 2009 3.594 3.904 3.561 3.866 8,529 +0.24(+6.68%)
Mar 09, 2009 3.785 3.785 3.608 3.624 1,466 -0.23(-6.03%)
Mar 06, 2009 3.856 3.856 3.856 3.856 0 -0.32(-7.76%)
Mar 05, 2009 4.181 4.181 4.181 4.181 209 +0.27(+6.96%)
Mar 04, 2009 3.909 3.909 3.909 3.909 0 -0.01(-0.36%)
Mar 02, 2009 4.018 4.018 3.704 3.923 7,052 -0.69(-14.99%)
Feb 27, 2009 4.463 4.615 4.463 4.615 0 +0.15(+3.40%)
Feb 26, 2009 4.463 4.464 4.464 4.464 0 +0.00(+0.00%)
Feb 25, 2009 4.464 4.464 4.464 4.464 209 +0.00(+0.02%)
Feb 24, 2009 4.506 4.620 4.453 4.463 8,590 +0.24(+5.80%)
Feb 23, 2009 4.218 4.218 4.218 4.218 314 -0.20(-4.56%)
Feb 20, 2009 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Feb 19, 2009 4.420 4.420 4.420 4.420 209 -0.10(-2.11%)
Feb 18, 2009 4.372 4.515 4.372 4.515 1,047 -0.07(-1.46%)
Feb 17, 2009 4.434 4.639 4.317 4.582 11,408 -0.04(-0.83%)
Feb 13, 2009 4.639 4.644 4.587 4.620 4,504 +0.01(+0.21%)
Feb 12, 2009 4.611 4.611 4.611 4.611 419 -0.18(-3.69%)
Feb 11, 2009 4.759 4.830 4.759 4.787 1,154 +0.02(+0.50%)
Feb 10, 2009 4.782 4.854 4.763 4.763 9,139 -0.40(-7.76%)
Feb 09, 2009 4.868 5.298 4.868 5.164 5,474 +0.68(+15.23%)
Feb 05, 2009 4.482 4.482 4.482 4.482 0 +0.00(+0.00%)
Feb 04, 2009 4.372 4.649 4.319 4.482 3,771 +0.04(+0.97%)
Feb 03, 2009 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
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.