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 (%)
May 28, 2010 5.993 5.967 5.967 5.967 775 -0.15(-2.45%)
May 27, 2010 6.085 6.116 6.085 6.116 1,551 +0.25(+4.22%)
May 26, 2010 5.786 5.869 5.786 5.869 2,483 +0.01(+0.18%)
May 25, 2010 5.755 5.858 5.683 5.858 4,463 -0.15(-2.46%)
May 24, 2010 5.920 6.006 5.902 6.006 787 +0.00(+0.05%)
May 21, 2010 5.766 6.003 5.766 6.003 11,731 +0.15(+2.65%)
May 20, 2010 5.853 5.884 5.848 5.848 3,637 +0.05(+0.80%)
May 19, 2010 5.920 6.106 5.765 5.802 7,269 -0.19(-3.18%)
May 18, 2010 6.004 6.004 5.993 5.993 1,163 -0.00(-0.07%)
May 17, 2010 6.080 6.080 5.869 5.997 1,188 -0.12(-1.96%)
May 14, 2010 6.116 6.116 5.745 6.116 16,943 -0.20(-3.18%)
May 13, 2010 6.379 6.387 6.142 6.317 4,653 -0.10(-1.61%)
May 12, 2010 6.421 6.421 6.421 6.421 969 +0.19(+2.98%)
May 11, 2010 6.298 6.333 6.235 6.235 3,296 -0.14(-2.26%)
May 10, 2010 6.317 6.472 6.317 6.379 2,598 +0.56(+9.57%)
May 07, 2010 5.987 5.987 5.565 5.822 45,457 -0.11(-1.91%)
May 06, 2010 6.173 6.328 5.936 5.936 14,075 -0.12(-2.04%)
May 05, 2010 6.328 6.328 6.060 6.060 10,257 -0.26(-4.16%)
May 04, 2010 6.550 6.550 6.323 6.323 4,060 -0.31(-4.74%)
May 03, 2010 6.740 6.776 6.578 6.637 14,618 -0.05(-0.69%)
Apr 29, 2010 6.684 6.684 6.684 6.684 0 +0.25(+3.85%)
Apr 28, 2010 6.720 6.720 6.379 6.436 15,103 -0.40(-5.85%)
Apr 27, 2010 6.900 6.900 6.787 6.836 738 -0.16(-2.35%)
Apr 26, 2010 6.941 7.039 6.941 7.001 4,188 +0.04(+0.65%)
Apr 23, 2010 6.967 6.967 6.956 6.956 969 -0.05(-0.68%)
Apr 22, 2010 6.931 7.003 6.911 7.003 5,423 -0.01(-0.15%)
Apr 21, 2010 7.029 7.029 7.014 7.014 1,745 -0.06(-0.87%)
Apr 20, 2010 7.076 7.076 7.076 7.076 1,357 +0.02(+0.29%)
Apr 19, 2010 6.978 7.055 6.978 7.055 969 -0.08(-1.16%)
Apr 16, 2010 7.081 7.137 7.081 7.137 1,677 -0.03(-0.36%)
Apr 15, 2010 7.199 7.199 7.163 7.163 5,764 -0.03(-0.36%)
Apr 14, 2010 7.272 7.272 7.189 7.189 4,562 -0.02(-0.21%)
Apr 13, 2010 7.091 7.220 7.091 7.204 16,179 +0.06(+0.87%)
Apr 12, 2010 7.210 7.215 7.143 7.143 7,707 +0.05(+0.65%)
Apr 09, 2010 7.117 7.117 7.096 7.096 1,163 +0.23(+3.30%)
Apr 08, 2010 6.869 6.869 6.869 6.869 252 -0.02(-0.22%)
Apr 07, 2010 6.936 6.988 6.885 6.885 4,194 -0.07(-1.04%)
Apr 06, 2010 6.947 6.957 6.792 6.957 5,958 -0.10(-1.39%)
Apr 05, 2010 6.941 7.055 6.941 7.055 2,032 +0.09(+1.33%)
Apr 01, 2010 6.947 6.962 6.962 6.962 4,459 +0.19(+2.82%)
Mar 31, 2010 6.895 6.895 6.704 6.771 8,337 -0.06(-0.83%)
Mar 30, 2010 6.828 6.828 6.828 6.828 387 -0.02(-0.26%)
Mar 29, 2010 6.849 6.849 6.803 6.846 1,163 +0.05(+0.80%)
Mar 26, 2010 6.792 6.792 6.792 6.792 387 +0.05(+0.76%)
Mar 25, 2010 6.787 6.802 6.704 6.741 2,036 +0.16(+2.43%)
Mar 24, 2010 6.756 6.785 6.580 6.580 7,174 -0.27(-3.92%)
Mar 23, 2010 6.766 6.849 6.766 6.849 1,454 +0.11(+1.61%)
Mar 22, 2010 6.859 6.882 6.740 6.740 9,794 -0.19(-2.75%)
Mar 19, 2010 6.936 7.282 6.931 6.931 18,766 -0.08(-1.18%)
Mar 18, 2010 7.009 7.014 7.009 7.014 775 -0.11(-1.59%)
Mar 17, 2010 6.864 7.189 6.864 7.127 11,857 +0.24(+3.45%)
Mar 16, 2010 6.947 6.947 6.885 6.889 2,811 -0.05(-0.65%)
Mar 15, 2010 7.039 7.039 6.864 6.934 1,456 -0.15(-2.07%)
Mar 12, 2010 7.070 7.086 7.027 7.081 4,657 +0.13(+1.93%)
Mar 11, 2010 7.070 7.070 6.947 6.947 387 +0.00(+0.01%)
Mar 10, 2010 6.864 7.019 6.864 6.946 3,973 +0.18(+2.65%)
Mar 08, 2010 6.766 6.766 6.766 6.766 0 -0.14(-2.02%)
Mar 05, 2010 6.880 6.905 6.880 6.905 1,861 +0.18(+2.68%)
Mar 03, 2010 6.869 6.725 6.725 6.725 5,623 -0.05(-0.69%)
Mar 02, 2010 6.771 6.771 6.771 6.771 358 +0.25(+3.79%)
Feb 26, 2010 6.524 6.524 6.524 6.524 15,512 +0.00(+0.00%)
Feb 25, 2010 6.498 6.524 6.421 6.524 4,531 -0.14(-2.17%)
Feb 24, 2010 6.668 6.668 6.668 6.668 614 -0.02(-0.31%)
Feb 23, 2010 6.663 6.689 6.651 6.689 1,900 -0.04(-0.55%)
Feb 22, 2010 6.843 6.843 6.726 6.726 2,483 +0.08(+1.19%)
Feb 19, 2010 6.699 6.756 6.647 6.647 7,001 +0.06(+0.85%)
Feb 18, 2010 6.756 6.756 6.591 6.591 6,007 -0.17(-2.48%)
Feb 17, 2010 6.725 6.776 6.725 6.758 2,617 +0.13(+1.98%)
Feb 16, 2010 6.624 6.627 6.622 6.627 2,036 +0.05(+0.79%)
Feb 12, 2010 6.575 6.575 6.575 6.575 1,551 -0.11(-1.70%)
Feb 10, 2010 6.689 6.689 6.689 6.689 1,357 +0.21(+3.26%)
Feb 09, 2010 6.570 6.611 6.477 6.477 8,725 +0.02(+0.24%)
Feb 08, 2010 6.570 6.570 6.462 6.462 1,663 -0.11(-1.69%)
Feb 05, 2010 6.529 6.596 6.477 6.573 6,106 -0.11(-1.65%)
Feb 04, 2010 6.772 6.772 6.462 6.684 24,182 -0.35(-4.92%)
Feb 03, 2010 7.086 7.086 7.029 7.029 977 -0.09(-1.25%)
Feb 02, 2010 7.122 7.127 7.118 7.118 3,086 +0.11(+1.63%)
Feb 01, 2010 6.864 7.003 6.818 7.003 13,435 +0.18(+2.57%)
Jan 29, 2010 7.014 7.014 6.828 6.828 4,335 -0.20(-2.88%)
Jan 27, 2010 7.030 7.030 7.030 7.030 0 +0.11(+1.66%)
Jan 26, 2010 6.998 7.153 6.916 6.916 6,534 -0.31(-4.28%)
Jan 25, 2010 7.215 7.225 7.055 7.225 4,731 +0.21(+2.94%)
Jan 22, 2010 7.111 7.122 7.019 7.019 1,745 -0.14(-2.02%)
Jan 21, 2010 7.163 7.163 7.163 7.163 275 -0.14(-1.98%)
Jan 20, 2010 7.426 7.426 7.215 7.308 3,102 -0.29(-3.87%)
Jan 19, 2010 7.426 7.602 7.406 7.602 8,754 +0.18(+2.36%)
Jan 15, 2010 7.457 7.426 7.426 7.426 2,908 -0.11(-1.51%)
Jan 14, 2010 7.540 7.540 7.540 7.540 484 -0.03(-0.40%)
Jan 13, 2010 7.731 7.731 7.509 7.571 9,726 +0.03(+0.41%)
Jan 11, 2010 7.710 7.540 7.540 7.540 7,368 +0.09(+1.21%)
Jan 07, 2010 7.452 7.449 7.449 7.449 581 -0.03(-0.38%)
Jan 06, 2010 7.478 7.478 7.478 7.478 678 +0.02(+0.21%)
Jan 05, 2010 7.478 7.478 7.462 7.462 3,102 -0.01(-0.14%)
Jan 04, 2010 7.426 7.473 7.426 7.473 2,259 +0.23(+3.13%)
Dec 31, 2009 7.246 7.246 7.246 7.246 7,756 -0.05(-0.69%)
Dec 30, 2009 7.359 7.359 7.248 7.296 4,151 -0.03(-0.37%)
Dec 29, 2009 7.359 7.364 7.323 7.323 3,610 +0.12(+1.72%)
Dec 28, 2009 7.272 7.272 7.199 7.199 9,096 +0.02(+0.22%)
Dec 24, 2009 7.184 7.184 7.184 7.184 193 -0.01(-0.14%)
Dec 23, 2009 7.215 7.215 7.189 7.194 7,174 +0.04(+0.50%)
Dec 22, 2009 7.091 7.229 7.091 7.158 3,980 +0.07(+0.95%)
Dec 21, 2009 7.235 7.235 6.730 7.091 78,225 -0.02(-0.22%)
Dec 18, 2009 7.215 7.225 7.107 7.107 2,520 -0.14(-1.99%)
Dec 17, 2009 7.251 7.251 7.251 7.251 193 -0.11(-1.47%)
Dec 16, 2009 7.344 7.364 7.344 7.359 2,908 +0.08(+1.06%)
Dec 15, 2009 7.292 7.381 7.282 7.282 1,495 -0.06(-0.84%)
Dec 14, 2009 7.344 7.349 7.297 7.344 4,896 +0.11(+1.57%)
Dec 11, 2009 7.220 7.230 7.220 7.230 4,818 -0.01(-0.11%)
Dec 10, 2009 7.132 7.256 6.954 7.238 10,205 +0.10(+1.34%)
Dec 09, 2009 7.107 7.143 6.947 7.143 14,221 -0.15(-2.12%)
Dec 08, 2009 7.308 7.308 7.153 7.297 5,155 -0.17(-2.28%)
Dec 07, 2009 7.400 7.468 7.390 7.468 2,326 +0.07(+0.91%)
Dec 04, 2009 7.457 7.538 7.400 7.400 6,239 -0.05(-0.69%)
Dec 03, 2009 7.442 7.452 7.385 7.452 2,957 +0.02(+0.28%)
Dec 02, 2009 7.524 7.560 7.348 7.431 12,301 -0.11(-1.44%)
Dec 01, 2009 7.431 7.540 7.431 7.540 6,466 +0.35(+4.80%)
Nov 30, 2009 7.375 7.400 7.003 7.194 30,980 -0.11(-1.56%)
Nov 27, 2009 7.112 7.308 6.962 7.308 4,983 -0.29(-3.86%)
Nov 25, 2009 7.535 7.602 7.535 7.602 709 +0.12(+1.59%)
Nov 24, 2009 7.602 7.602 7.483 7.483 13,069 -0.03(-0.34%)
Nov 23, 2009 7.535 7.550 7.504 7.509 13,819 +0.12(+1.61%)
Nov 20, 2009 7.323 7.390 7.302 7.390 10,858 -0.09(-1.21%)
Nov 19, 2009 7.571 7.571 7.458 7.480 3,583 -0.27(-3.42%)
Nov 18, 2009 7.751 8.035 7.648 7.745 57,813 +0.02(+0.26%)
Nov 17, 2009 7.710 7.725 7.585 7.725 9,555 -0.06(-0.73%)
Nov 16, 2009 7.581 7.823 7.581 7.782 10,992 +0.31(+4.14%)
Nov 12, 2009 7.473 7.473 7.473 7.473 0 -0.09(-1.16%)
Nov 11, 2009 7.602 7.653 7.560 7.560 10,810 +0.08(+1.10%)
Nov 10, 2009 7.468 7.478 7.468 7.478 581 -0.02(-0.21%)
Nov 09, 2009 7.344 7.509 7.344 7.493 9,819 +0.22(+3.05%)
Nov 06, 2009 7.261 7.297 7.215 7.272 12,497 -0.02(-0.21%)
Nov 05, 2009 7.287 7.292 7.269 7.287 2,235 +0.14(+2.02%)
Nov 04, 2009 7.024 7.189 7.024 7.143 9,402 +0.30(+4.45%)
Nov 03, 2009 6.941 6.972 6.580 6.838 101,285 -0.17(-2.36%)
Nov 02, 2009 6.952 7.076 6.900 7.003 18,008 +0.11(+1.65%)
Oct 30, 2009 7.086 7.107 6.591 6.890 22,475 -0.18(-2.48%)
Oct 29, 2009 7.065 7.143 6.921 7.065 48,418 +0.11(+1.56%)
Oct 28, 2009 7.163 7.225 6.869 6.957 10,321 -0.49(-6.58%)
Oct 26, 2009 7.447 7.447 7.447 7.447 0 -0.15(-1.97%)
Oct 23, 2009 7.633 7.633 7.591 7.596 21,104 -0.02(-0.20%)
Oct 22, 2009 7.617 7.617 7.504 7.612 3,052 -0.07(-0.95%)
Oct 21, 2009 7.571 7.705 7.571 7.685 5,375 +0.03(+0.35%)
Oct 20, 2009 7.658 7.658 7.658 7.658 4,525 -0.01(-0.11%)
Oct 19, 2009 7.581 7.667 7.581 7.667 1,909 +0.10(+1.27%)
Oct 16, 2009 7.581 7.581 7.540 7.571 7,457 -0.02(-0.25%)
Oct 15, 2009 7.658 7.658 7.550 7.589 7,263 -0.04(-0.56%)
Oct 14, 2009 7.576 7.633 7.545 7.633 25,151 +0.24(+3.25%)
Oct 13, 2009 7.447 7.447 7.344 7.392 1,353 -0.07(-0.94%)
Oct 12, 2009 7.484 7.524 7.349 7.462 10,785 +0.10(+1.41%)
Oct 09, 2009 7.343 7.359 7.343 7.359 1,277 +0.03(+0.41%)
Oct 08, 2009 7.272 7.328 7.272 7.328 10,982 +0.15(+2.04%)
Oct 07, 2009 7.277 7.277 7.168 7.182 4,066 +0.04(+0.53%)
Oct 06, 2009 7.091 7.220 7.091 7.144 5,726 +0.15(+2.21%)
Oct 05, 2009 6.947 6.993 6.947 6.989 3,690 +0.15(+2.12%)
Oct 02, 2009 6.874 6.874 6.833 6.844 1,198 -0.31(-4.31%)
Sep 30, 2009 7.152 7.152 7.152 7.152 0 +0.07(+0.98%)
Sep 29, 2009 7.096 7.096 6.885 7.083 10,932 -0.00(-0.04%)
Sep 28, 2009 7.019 7.122 6.926 7.086 6,082 +0.13(+1.93%)
Sep 25, 2009 7.107 7.137 6.854 6.952 13,185 -0.18(-2.53%)
Sep 24, 2009 7.220 7.220 6.874 7.132 8,124 -0.19(-2.61%)
Sep 23, 2009 7.736 7.736 7.288 7.323 10,641 -0.04(-0.56%)
Sep 22, 2009 7.318 7.364 7.251 7.364 3,503 +0.09(+1.28%)
Sep 21, 2009 7.259 7.390 7.259 7.272 2,726 -0.10(-1.41%)
Sep 18, 2009 7.426 7.426 7.210 7.376 104,079 -0.12(-1.64%)
Sep 17, 2009 7.390 7.498 7.333 7.498 17,339 -0.20(-2.55%)
Sep 16, 2009 7.406 7.694 7.277 7.694 82,606 +0.46(+6.31%)
Sep 15, 2009 7.607 7.607 7.128 7.238 8,590 +0.17(+2.45%)
Sep 14, 2009 7.127 7.127 7.014 7.065 4,461 -0.09(-1.30%)
Sep 11, 2009 7.199 7.220 7.117 7.158 19,588 +0.08(+1.17%)
Sep 10, 2009 6.911 7.076 6.771 7.076 7,756 +0.09(+1.25%)
Sep 09, 2009 6.985 6.988 6.985 6.988 775 +0.05(+0.67%)
Sep 08, 2009 7.014 7.014 6.931 6.942 11,942 +0.19(+2.75%)
Sep 04, 2009 6.689 6.756 6.689 6.756 4,518 +0.19(+2.83%)
Sep 03, 2009 6.555 6.570 6.553 6.570 1,845 +0.02(+0.31%)
Sep 02, 2009 6.446 6.550 6.396 6.550 6,689 +0.01(+0.17%)
Sep 01, 2009 6.678 6.725 6.534 6.539 8,186 -0.31(-4.52%)
Aug 31, 2009 6.637 6.849 6.637 6.849 10,170 +0.07(+1.06%)
Aug 28, 2009 6.921 6.921 6.776 6.777 4,589 -0.10(-1.42%)
Aug 27, 2009 6.818 6.874 6.699 6.874 12,710 +0.02(+0.23%)
Aug 26, 2009 6.874 6.967 6.859 6.859 5,817 -0.18(-2.49%)
Aug 25, 2009 6.936 7.034 6.936 7.034 8,628 +0.18(+2.56%)
Aug 24, 2009 6.867 6.885 6.859 6.859 3,412 +0.15(+2.31%)
Aug 21, 2009 6.699 6.761 6.586 6.704 12,435 +0.17(+2.64%)
Aug 20, 2009 6.524 6.532 6.524 6.532 16,094 +0.13(+2.03%)
Aug 19, 2009 6.385 6.452 6.385 6.402 2,937 -0.00(-0.03%)
Aug 18, 2009 6.374 6.410 6.374 6.404 581 +0.18(+2.94%)
Aug 17, 2009 6.204 6.287 6.049 6.221 8,706 -0.41(-6.12%)
Aug 14, 2009 6.601 6.627 6.498 6.627 7,913 +0.03(+0.39%)
Aug 13, 2009 6.575 7.168 6.508 6.601 40,268 +0.06(+0.95%)
Aug 12, 2009 6.390 6.539 6.390 6.539 5,927 +0.14(+2.26%)
Aug 11, 2009 6.348 6.400 6.292 6.395 17,191 -0.10(-1.59%)
Aug 10, 2009 6.400 6.498 6.378 6.498 8,144 +0.00(+0.00%)
Aug 07, 2009 6.560 7.029 6.452 6.498 19,784 +0.07(+1.12%)
Aug 06, 2009 6.421 6.591 6.421 6.426 7,523 +0.02(+0.26%)
Aug 05, 2009 6.374 6.421 6.374 6.409 1,972 -0.07(-1.05%)
Aug 04, 2009 6.544 6.544 6.395 6.477 4,236 +0.03(+0.40%)
Aug 03, 2009 6.449 6.452 6.449 6.452 3,589 +0.26(+4.25%)
Jul 31, 2009 6.189 6.189 6.189 6.189 193 -0.03(-0.52%)
Jul 30, 2009 6.178 6.261 6.142 6.221 7,025 +0.19(+3.10%)
Jul 29, 2009 6.034 6.034 6.034 6.034 1,939 -0.07(-1.10%)
Jul 28, 2009 5.946 6.116 5.786 6.101 3,296 +0.01(+0.21%)
Jul 27, 2009 6.287 6.287 6.080 6.088 10,038 -0.15(-2.36%)
Jul 24, 2009 6.163 6.446 6.121 6.235 698 +0.11(+1.85%)
Jul 23, 2009 6.085 6.122 6.045 6.122 1,667 +0.07(+1.11%)
Jul 22, 2009 6.013 6.200 6.013 6.055 101,312 +0.09(+1.47%)
Jul 21, 2009 6.132 6.214 5.967 5.967 7,118 -0.06(-0.96%)
Jul 20, 2009 6.034 6.034 5.968 6.025 2,509 +0.08(+1.41%)
Jul 17, 2009 5.920 5.972 5.879 5.941 4,657 -0.13(-2.17%)
Jul 16, 2009 5.910 6.149 5.879 6.073 5,353 +0.14(+2.40%)
Jul 15, 2009 5.626 6.158 5.626 5.931 9,501 +0.23(+3.98%)
Jul 14, 2009 5.642 6.034 5.642 5.704 969 -0.05(-0.88%)
Jul 13, 2009 5.443 5.766 5.443 5.754 7,058 +0.37(+6.88%)
Jul 10, 2009 5.384 5.384 5.384 5.384 222 -0.13(-2.43%)
Jul 09, 2009 5.559 5.559 5.518 5.518 678 +0.03(+0.52%)
Jul 08, 2009 5.467 5.503 5.467 5.490 4,646 +0.02(+0.42%)
Jul 07, 2009 5.544 5.544 5.467 5.467 2,788 -0.12(-2.12%)
Jul 06, 2009 5.575 5.683 5.544 5.585 13,439 -0.24(-4.07%)
Jul 02, 2009 5.719 6.003 5.719 5.822 9,767 -0.01(-0.18%)
Jul 01, 2009 5.797 5.833 5.797 5.833 630 +0.29(+5.21%)
Jun 30, 2009 5.791 5.797 5.544 5.544 4,580 -0.10(-1.81%)
Jun 29, 2009 5.884 5.884 5.646 5.646 4,913 +0.10(+1.84%)
Jun 26, 2009 5.693 5.693 5.214 5.544 10,315 +0.03(+0.56%)
Jun 25, 2009 5.523 5.523 5.513 5.513 5,817 -0.08(-1.48%)
Jun 24, 2009 5.647 5.647 5.595 5.595 387 +0.04(+0.79%)
Jun 23, 2009 5.673 5.673 5.425 5.552 8,733 +0.14(+2.52%)
Jun 22, 2009 5.668 5.691 5.358 5.415 3,878 -0.55(-9.25%)
Jun 19, 2009 5.967 5.967 5.967 5.967 839 +0.11(+1.94%)
Jun 17, 2009 6.101 5.853 5.853 5.853 4,271 -0.15(-2.49%)
Jun 16, 2009 6.003 6.003 6.003 6.003 387 +0.00(+0.00%)
Jun 15, 2009 6.060 6.060 5.848 6.003 3,852 -0.03(-0.56%)
Jun 12, 2009 6.122 6.122 6.037 6.037 2,132 +0.01(+0.22%)
Jun 11, 2009 6.085 6.085 6.008 6.024 1,939 +0.13(+2.26%)
Jun 10, 2009 6.101 6.101 5.879 5.890 3,102 +0.01(+0.17%)
Jun 08, 2009 6.503 5.881 5.881 5.881 19,390 -0.26(-4.18%)
Jun 05, 2009 5.941 6.137 5.941 6.137 1,551 +0.13(+2.23%)
Jun 04, 2009 5.962 6.287 5.962 6.003 10,936 +0.02(+0.35%)
Jun 03, 2009 6.111 6.111 5.982 5.982 50,970 -0.13(-2.11%)
Jun 02, 2009 5.853 6.111 5.853 6.111 13,185 +0.23(+3.97%)
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.