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 (%)
May 24, 2011 7.631 7.639 7.590 7.594 17,385 -0.02(-0.21%)
May 23, 2011 7.615 7.615 7.610 7.610 5,720 -0.26(-3.33%)
May 20, 2011 7.872 7.872 7.872 7.872 322 -0.04(-0.53%)
May 19, 2011 7.814 7.914 7.814 7.914 2,982 +0.18(+2.31%)
May 16, 2011 7.814 7.736 7.736 7.736 36,800 -0.13(-1.67%)
May 13, 2011 7.919 7.919 7.762 7.867 8,338 -0.12(-1.51%)
May 12, 2011 7.987 7.987 7.987 7.987 333 +0.05(+0.59%)
May 11, 2011 7.940 7.940 7.940 7.940 247 -0.10(-1.24%)
May 10, 2011 7.909 8.045 7.909 8.040 5,434 +0.11(+1.37%)
May 09, 2011 7.825 7.931 7.825 7.931 2,011 +0.12(+1.49%)
May 06, 2011 8.061 8.061 7.814 7.814 6,770 -0.27(-3.37%)
May 05, 2011 8.097 8.103 8.075 8.087 2,795 -0.09(-1.15%)
May 04, 2011 8.129 8.181 8.129 8.181 9,558 +0.02(+0.19%)
May 03, 2011 8.223 8.223 8.166 8.166 2,168 -0.08(-1.02%)
May 02, 2011 8.250 8.250 8.250 8.250 18,039 +0.08(+1.03%)
Apr 29, 2011 8.195 8.234 8.145 8.166 11,848 -0.06(-0.76%)
Apr 28, 2011 8.187 8.229 8.134 8.229 5,745 +0.10(+1.23%)
Apr 27, 2011 8.071 8.129 8.071 8.129 9,898 +0.19(+2.38%)
Apr 26, 2011 7.935 7.987 7.935 7.940 4,797 +0.03(+0.40%)
Apr 25, 2011 7.898 7.972 7.898 7.909 5,110 -0.06(-0.79%)
Apr 21, 2011 7.967 7.993 7.967 7.972 12,916 +0.03(+0.33%)
Apr 20, 2011 7.930 7.951 7.846 7.945 19,847 +0.24(+3.06%)
Apr 19, 2011 7.709 7.709 7.709 7.709 190 +0.07(+0.98%)
Apr 18, 2011 7.751 7.751 7.542 7.634 3,203 -0.26(-3.34%)
Apr 15, 2011 7.833 7.898 7.814 7.898 1,906 +0.05(+0.67%)
Apr 14, 2011 7.840 7.846 7.840 7.846 3,050 -0.00(-0.03%)
Apr 13, 2011 7.945 7.945 7.814 7.848 4,385 -0.01(-0.13%)
Apr 12, 2011 7.935 7.945 7.751 7.858 49,520 -0.05(-0.64%)
Apr 11, 2011 7.825 7.919 7.825 7.909 4,681 +0.02(+0.25%)
Apr 08, 2011 7.859 7.914 7.859 7.889 12,884 +0.11(+1.43%)
Apr 07, 2011 7.778 7.778 7.778 7.778 190 -0.05(-0.67%)
Apr 06, 2011 7.830 7.830 7.830 7.830 190 +0.05(+0.67%)
Apr 05, 2011 7.757 7.783 7.757 7.778 4,202 +0.05(+0.62%)
Apr 04, 2011 7.625 7.730 7.625 7.730 1,218 +0.08(+1.08%)
Apr 01, 2011 7.647 7.647 7.647 7.647 541 -0.00(-0.05%)
Mar 30, 2011 7.652 7.652 7.652 7.652 0 +0.08(+1.04%)
Mar 29, 2011 7.510 7.573 7.499 7.573 3,287 +0.04(+0.54%)
Mar 28, 2011 7.532 7.532 7.532 7.532 1,338 +0.07(+0.90%)
Mar 25, 2011 7.531 7.531 7.463 7.465 5,251 -0.10(-1.35%)
Mar 24, 2011 7.568 7.568 7.568 7.568 858 +0.08(+1.11%)
Mar 23, 2011 7.437 7.498 7.437 7.485 1,487 -0.11(-1.44%)
Mar 22, 2011 7.594 7.594 7.594 7.594 224 +0.24(+3.24%)
Mar 18, 2011 7.356 7.356 7.356 7.356 0 +0.08(+1.08%)
Mar 17, 2011 7.314 7.314 7.278 7.278 1,111 +0.26(+3.72%)
Mar 16, 2011 7.179 7.179 7.017 7.017 9,986 -0.17(-2.39%)
Mar 15, 2011 7.189 7.450 7.189 7.189 6,386 -0.26(-3.50%)
Mar 14, 2011 7.455 7.455 7.325 7.450 10,699 -0.06(-0.77%)
Mar 11, 2011 7.497 7.507 7.497 7.507 3,258 -0.06(-0.83%)
Mar 10, 2011 7.512 7.570 7.512 7.570 1,341 -0.15(-1.89%)
Mar 09, 2011 7.601 7.716 7.601 7.716 7,094 +0.07(+0.96%)
Mar 08, 2011 7.648 7.705 7.554 7.643 4,523 +0.11(+1.45%)
Mar 07, 2011 7.664 7.664 7.533 7.533 605 -0.15(-1.97%)
Mar 04, 2011 7.768 7.768 7.647 7.684 8,016 -0.00(-0.02%)
Mar 03, 2011 7.674 7.710 7.612 7.686 8,204 +0.15(+1.95%)
Mar 02, 2011 7.559 7.711 7.538 7.538 7,667 -0.01(-0.14%)
Mar 01, 2011 7.752 7.752 7.528 7.549 34,867 -0.25(-3.21%)
Feb 28, 2011 7.664 7.872 7.653 7.799 21,987 +0.13(+1.70%)
Feb 25, 2011 7.653 7.679 7.622 7.669 69,542 +0.10(+1.31%)
Feb 24, 2011 7.570 7.570 7.434 7.570 2,307 +0.06(+0.76%)
Feb 23, 2011 7.549 7.549 7.513 7.513 6,812 -0.07(-0.89%)
Feb 22, 2011 7.674 7.674 7.580 7.580 3,599 -0.14(-1.82%)
Feb 18, 2011 7.705 7.825 7.705 7.721 4,385 -0.03(-0.34%)
Feb 17, 2011 7.664 7.747 7.664 7.747 14,587 +0.04(+0.47%)
Feb 16, 2011 7.606 7.711 7.606 7.711 862 +0.07(+0.89%)
Feb 15, 2011 7.580 7.643 7.572 7.643 10,864 -0.02(-0.21%)
Feb 14, 2011 7.638 7.658 7.559 7.658 3,801 +0.07(+0.89%)
Feb 11, 2011 7.617 7.705 7.591 7.591 11,901 -0.03(-0.34%)
Feb 10, 2011 7.653 7.653 7.617 7.617 5,062 -0.09(-1.22%)
Feb 09, 2011 7.679 7.711 7.679 7.711 766 +0.09(+1.16%)
Feb 08, 2011 7.570 7.622 7.570 7.622 1,600 -0.04(-0.54%)
Feb 07, 2011 7.606 7.664 7.606 7.664 4,847 +0.05(+0.69%)
Feb 04, 2011 7.612 7.612 7.612 7.612 575 +0.04(+0.48%)
Feb 03, 2011 7.538 7.575 7.523 7.575 958 -0.02(-0.21%)
Feb 02, 2011 7.585 7.638 7.554 7.591 6,925 -0.08(-1.02%)
Feb 01, 2011 7.486 7.669 7.486 7.669 37,991 +0.27(+3.59%)
Jan 31, 2011 7.429 7.455 7.382 7.403 47,987 +0.08(+1.03%)
Jan 28, 2011 7.387 7.387 7.319 7.327 5,953 -0.16(-2.19%)
Jan 27, 2011 7.481 7.528 7.481 7.492 1,974 +0.03(+0.35%)
Jan 26, 2011 7.465 7.465 7.436 7.465 3,998 +0.09(+1.27%)
Jan 25, 2011 7.361 7.372 7.361 7.372 3,329 -0.11(-1.53%)
Jan 24, 2011 7.434 7.486 7.434 7.486 2,486 +0.02(+0.28%)
Jan 21, 2011 7.434 7.465 7.434 7.465 7,092 +0.14(+1.97%)
Jan 20, 2011 7.322 7.322 7.322 7.322 277 -0.05(-0.71%)
Jan 19, 2011 7.416 7.416 7.374 7.374 3,362 -0.02(-0.25%)
Jan 18, 2011 7.350 7.392 7.309 7.392 3,526 +0.13(+1.79%)
Jan 14, 2011 7.330 7.330 7.252 7.263 42,774 -0.08(-1.06%)
Jan 13, 2011 7.309 7.413 7.309 7.340 29,260 +0.12(+1.63%)
Jan 12, 2011 7.236 7.241 7.222 7.222 16,038 +0.13(+1.87%)
Jan 11, 2011 7.085 7.090 7.053 7.090 13,596 +0.02(+0.26%)
Jan 10, 2011 7.043 7.085 7.043 7.071 5,098 -0.05(-0.77%)
Jan 07, 2011 7.152 7.152 7.064 7.126 3,066 -0.03(-0.36%)
Jan 06, 2011 7.210 7.210 7.142 7.152 6,900 -0.05(-0.65%)
Jan 05, 2011 7.179 7.199 7.173 7.199 2,787 -0.01(-0.12%)
Jan 04, 2011 7.267 7.267 7.208 7.208 1,295 -0.01(-0.09%)
Jan 03, 2011 7.189 7.225 7.189 7.215 135,485 +0.07(+1.02%)
Dec 31, 2010 7.048 7.142 7.048 7.142 1,736 +0.05(+0.65%)
Dec 30, 2010 7.038 7.104 7.038 7.096 1,033 -0.06(-0.79%)
Dec 29, 2010 7.022 7.179 7.006 7.152 110,752 +0.17(+2.47%)
Dec 28, 2010 6.980 6.980 6.980 6.980 2,875 -0.02(-0.30%)
Dec 27, 2010 6.980 7.001 6.980 7.001 2,884 -0.02(-0.30%)
Dec 23, 2010 7.017 7.029 7.017 7.022 766 +0.03(+0.37%)
Dec 22, 2010 7.027 7.100 6.996 6.996 575 -0.03(-0.49%)
Dec 21, 2010 7.111 7.116 6.996 7.030 29,561 +0.01(+0.09%)
Dec 20, 2010 7.011 7.032 7.011 7.024 11,594 +0.09(+1.23%)
Dec 17, 2010 7.021 7.021 6.928 6.938 3,844 -0.16(-2.19%)
Dec 16, 2010 6.975 7.094 6.975 7.094 7,854 +0.04(+0.51%)
Dec 15, 2010 7.063 7.068 7.032 7.058 3,204 -0.02(-0.29%)
Dec 14, 2010 7.068 7.224 7.068 7.079 7,912 -0.02(-0.35%)
Dec 13, 2010 7.042 7.167 7.042 7.103 1,154 +0.08(+1.17%)
Dec 10, 2010 7.079 7.079 7.022 7.022 5,071 +0.01(+0.07%)
Dec 08, 2010 7.001 7.016 7.016 7.016 2,697 +0.07(+1.05%)
Dec 07, 2010 6.944 6.944 6.944 6.944 192 +0.01(+0.10%)
Dec 06, 2010 6.907 6.936 6.855 6.936 1,279 +0.00(+0.07%)
Dec 03, 2010 6.990 6.990 6.931 6.931 928 +0.05(+0.73%)
Dec 02, 2010 6.772 6.996 6.752 6.881 145,449 +0.10(+1.45%)
Dec 01, 2010 6.798 6.809 6.751 6.783 1,892 +0.13(+2.03%)
Nov 30, 2010 6.570 6.648 6.570 6.648 6,935 -0.05(-0.77%)
Nov 29, 2010 6.666 6.700 6.601 6.700 9,515 -0.17(-2.42%)
Nov 26, 2010 6.866 6.866 6.866 6.866 1,472 -0.08(-1.19%)
Nov 24, 2010 6.954 6.949 6.949 6.949 4,694 +0.05(+0.68%)
Nov 23, 2010 6.892 6.931 6.892 6.902 55,985 -0.18(-2.56%)
Nov 22, 2010 7.110 7.125 7.084 7.084 23,252 -0.11(-1.59%)
Nov 19, 2010 7.156 7.198 7.151 7.198 6,198 +0.01(+0.14%)
Nov 18, 2010 7.188 7.188 7.027 7.188 9,731 +0.16(+2.28%)
Nov 17, 2010 6.964 7.053 6.964 7.027 2,807 +0.02(+0.29%)
Nov 16, 2010 7.079 7.079 6.954 7.007 20,889 -0.20(-2.79%)
Nov 15, 2010 7.271 7.271 7.203 7.208 18,134 +0.04(+0.50%)
Nov 12, 2010 7.245 7.245 7.141 7.172 2,204 +0.00(+0.00%)
Nov 11, 2010 7.193 7.193 7.172 7.172 4,239 -0.13(-1.85%)
Nov 10, 2010 7.271 7.307 7.271 7.307 1,215 +0.04(+0.50%)
Nov 09, 2010 7.354 7.354 7.271 7.271 632 -0.13(-1.75%)
Nov 08, 2010 7.348 7.400 7.317 7.400 6,358 +0.01(+0.07%)
Nov 05, 2010 7.437 7.437 7.369 7.395 6,786 -0.16(-2.13%)
Nov 04, 2010 7.480 7.556 7.457 7.556 17,323 +0.21(+2.90%)
Nov 03, 2010 7.354 7.354 7.234 7.343 100,200 +0.02(+0.21%)
Nov 02, 2010 7.364 7.364 7.312 7.328 19,109 +0.09(+1.22%)
Nov 01, 2010 7.297 7.297 7.174 7.239 10,819 -0.05(-0.64%)
Oct 29, 2010 7.234 7.286 7.222 7.286 24,834 +0.07(+0.93%)
Oct 28, 2010 7.271 7.271 7.183 7.219 5,058 +0.12(+1.68%)
Oct 27, 2010 7.141 7.141 7.099 7.099 7,599 -0.06(-0.84%)
Oct 25, 2010 7.234 7.234 7.159 7.160 3,470 +0.00(+0.03%)
Oct 21, 2010 7.219 7.157 7.157 7.157 15,800 +0.02(+0.31%)
Oct 20, 2010 7.089 7.182 7.089 7.136 4,740 +0.04(+0.58%)
Oct 19, 2010 7.032 7.120 7.032 7.094 3,104 -0.16(-2.15%)
Oct 18, 2010 7.208 7.250 7.208 7.250 10,557 +0.08(+1.16%)
Oct 15, 2010 7.250 7.250 7.167 7.167 106,954 -0.04(-0.52%)
Oct 14, 2010 7.239 7.255 7.162 7.204 111,939 +0.06(+0.81%)
Oct 13, 2010 7.156 7.213 6.866 7.146 6,308 +0.11(+1.58%)
Oct 12, 2010 7.047 7.047 7.035 7.035 1,541 -0.05(-0.74%)
Oct 11, 2010 7.099 7.105 7.072 7.087 4,763 +0.05(+0.71%)
Oct 08, 2010 7.037 7.089 7.037 7.037 2,817 +0.01(+0.07%)
Oct 07, 2010 7.048 7.048 7.006 7.032 2,975 +0.03(+0.37%)
Oct 06, 2010 7.006 7.021 7.006 7.006 10,715 +0.04(+0.60%)
Oct 05, 2010 6.881 6.964 6.881 6.964 6,609 +0.19(+2.76%)
Oct 04, 2010 6.861 6.861 6.772 6.778 4,809 -0.05(-0.76%)
Oct 01, 2010 6.829 6.829 6.829 6.829 192 +0.01(+0.15%)
Sep 30, 2010 6.913 6.913 6.819 6.819 3,551 -0.02(-0.30%)
Sep 29, 2010 6.887 6.944 6.840 6.840 10,193 +0.02(+0.23%)
Sep 28, 2010 6.783 6.871 6.767 6.824 6,856 +0.03(+0.38%)
Sep 27, 2010 6.866 6.866 6.798 6.798 4,308 -0.09(-1.36%)
Sep 24, 2010 6.757 6.892 6.746 6.892 2,890 +0.18(+2.71%)
Sep 23, 2010 6.743 6.793 6.710 6.710 3,468 -0.11(-1.67%)
Sep 22, 2010 6.829 6.829 6.705 6.824 8,811 -0.04(-0.60%)
Sep 21, 2010 6.855 6.866 6.778 6.866 38,731 +0.08(+1.19%)
Sep 20, 2010 6.725 6.785 6.725 6.785 2,872 +0.07(+0.98%)
Sep 17, 2010 6.719 6.776 6.648 6.719 2,933 -0.10(-1.43%)
Sep 15, 2010 6.817 6.817 6.755 6.817 1,759 +0.11(+1.58%)
Sep 13, 2010 6.765 6.711 6.711 6.711 1,564 +0.04(+0.64%)
Sep 10, 2010 6.597 6.668 6.597 6.668 1,192 +0.03(+0.51%)
Sep 09, 2010 6.678 6.678 6.627 6.635 2,933 +0.01(+0.19%)
Sep 08, 2010 6.663 6.663 6.622 6.622 1,582 +0.07(+1.09%)
Sep 07, 2010 6.546 6.551 6.546 6.551 3,422 -0.03(-0.39%)
Sep 02, 2010 6.551 6.576 6.576 6.576 5,279 +0.08(+1.25%)
Sep 01, 2010 6.469 6.495 6.469 6.495 733 +0.14(+2.18%)
Aug 31, 2010 6.351 6.356 6.351 6.356 5,266 +0.05(+0.81%)
Aug 30, 2010 6.326 6.341 6.305 6.305 2,456 -0.04(-0.56%)
Aug 27, 2010 6.341 6.382 6.341 6.341 2,522 +0.07(+1.14%)
Aug 26, 2010 6.280 6.280 6.269 6.269 7,000 +0.02(+0.33%)
Aug 25, 2010 6.193 6.294 5.722 6.249 75,274 -0.09(-1.37%)
Aug 24, 2010 6.290 6.336 6.239 6.336 6,492 -0.02(-0.32%)
Aug 23, 2010 6.428 6.433 6.356 6.356 6,156 +0.04(+0.65%)
Aug 20, 2010 6.387 6.387 6.315 6.315 3,089 -0.07(-1.12%)
Aug 19, 2010 6.530 6.597 6.387 6.387 2,471 -0.15(-2.35%)
Aug 17, 2010 6.581 6.540 6.540 6.540 2,346 +0.01(+0.08%)
Aug 16, 2010 6.418 6.540 6.413 6.535 5,119 +0.10(+1.51%)
Aug 13, 2010 6.438 7.118 6.438 6.438 5,354 -0.06(-0.87%)
Aug 12, 2010 6.494 6.494 6.494 6.494 195 -0.05(-0.78%)
Aug 11, 2010 6.719 6.750 6.361 6.546 102,354 -0.46(-6.57%)
Aug 10, 2010 6.817 7.047 6.755 7.006 37,145 +0.19(+2.72%)
Aug 09, 2010 6.909 6.909 6.820 6.820 2,307 -0.05(-0.76%)
Aug 06, 2010 6.873 6.873 6.781 6.873 711 +0.08(+1.20%)
Aug 05, 2010 6.875 6.955 6.791 6.791 27,928 -0.02(-0.30%)
Aug 04, 2010 6.842 6.903 6.760 6.811 108,629 -0.02(-0.22%)
Aug 03, 2010 6.873 6.873 6.703 6.827 10,802 -0.16(-2.33%)
Aug 02, 2010 6.755 7.021 6.719 6.990 26,430 +0.29(+4.34%)
Jul 30, 2010 6.699 6.714 6.638 6.699 14,736 +0.07(+1.00%)
Jul 29, 2010 6.704 6.704 6.469 6.632 4,888 +0.05(+0.70%)
Jul 28, 2010 6.592 6.620 6.586 6.586 2,151 -0.09(-1.38%)
Jul 27, 2010 6.607 7.261 6.572 6.678 62,887 -0.01(-0.08%)
Jul 26, 2010 6.602 6.934 6.602 6.684 13,813 +0.16(+2.51%)
Jul 23, 2010 6.479 6.520 6.479 6.520 391 +0.10(+1.59%)
Jul 22, 2010 6.372 6.418 6.372 6.418 3,392 +0.16(+2.62%)
Jul 21, 2010 6.310 6.377 6.254 6.254 1,079 -0.08(-1.29%)
Jul 20, 2010 6.203 6.336 6.203 6.336 12,300 -0.05(-0.72%)
Jul 19, 2010 6.372 6.382 6.372 6.382 977 -0.13(-1.96%)
Jul 15, 2010 6.515 6.510 6.510 6.510 2,542 +0.13(+2.00%)
Jul 14, 2010 6.397 6.397 6.382 6.382 874 +0.04(+0.56%)
Jul 13, 2010 6.326 6.375 6.326 6.347 5,528 +0.01(+0.17%)
Jul 12, 2010 6.218 6.617 6.218 6.336 10,755 +0.03(+0.54%)
Jul 09, 2010 6.302 6.383 6.280 6.302 1,368 -0.05(-0.77%)
Jul 08, 2010 6.351 6.351 6.351 6.351 756 +0.04(+0.65%)
Jul 07, 2010 6.208 6.310 6.198 6.310 2,346 -0.03(-0.40%)
Jul 06, 2010 6.336 6.336 6.336 6.336 520 +0.28(+4.56%)
Jul 02, 2010 6.060 6.336 6.029 6.060 34,026 +0.09(+1.46%)
Jul 01, 2010 5.906 5.973 5.809 5.973 2,716 +0.03(+0.43%)
Jun 30, 2010 5.968 6.106 5.947 5.947 5,180 -0.14(-2.27%)
Jun 28, 2010 6.085 6.085 6.085 6.085 2,151 -0.08(-1.29%)
Jun 24, 2010 6.116 6.165 6.165 6.165 3,519 +0.26(+4.46%)
Jun 23, 2010 6.034 6.034 5.901 5.901 1,173 -0.28(-4.47%)
Jun 22, 2010 6.259 6.259 6.177 6.177 1,298 -0.02(-0.35%)
Jun 21, 2010 6.199 6.199 6.199 6.199 400 +0.01(+0.21%)
Jun 18, 2010 6.186 6.186 6.154 6.186 4,790 +0.07(+1.09%)
Jun 17, 2010 6.120 6.120 6.120 6.120 681 -0.07(-1.21%)
Jun 16, 2010 6.174 6.194 6.174 6.194 30,251 +0.01(+0.24%)
Jun 15, 2010 6.184 6.184 6.179 6.179 3,005 +0.25(+4.21%)
Jun 14, 2010 6.005 6.085 5.930 5.930 3,524 +0.01(+0.25%)
Jun 11, 2010 5.875 5.915 5.875 5.915 1,091 -0.01(-0.17%)
Jun 10, 2010 5.925 5.925 5.925 5.925 1,632 +0.29(+5.23%)
Jun 09, 2010 5.695 5.780 5.630 5.630 2,804 +0.12(+2.13%)
Jun 08, 2010 5.535 5.590 5.496 5.513 21,857 -0.17(-2.94%)
Jun 04, 2010 5.850 5.680 5.680 5.680 2,203 -0.24(-4.05%)
Jun 03, 2010 5.915 5.920 5.915 5.920 3,960 +0.01(+0.25%)
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.