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 )

12.54 +0.00 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2013 6.801 6.818 6.771 6.777 92,252 +0.01(+0.09%)
Jun 26, 2013 6.783 6.783 6.741 6.771 47,646 +0.04(+0.63%)
Jun 25, 2013 6.729 6.735 6.667 6.729 47,279 +0.07(+0.98%)
Jun 24, 2013 6.646 6.706 6.616 6.663 164,179 -0.11(-1.63%)
Jun 21, 2013 6.855 6.855 6.735 6.774 64,784 -0.03(-0.38%)
Jun 20, 2013 6.921 6.921 6.799 6.799 128,953 -0.17(-2.41%)
Jun 19, 2013 7.089 7.093 6.967 6.967 164,632 -0.13(-1.88%)
Jun 18, 2013 7.089 7.112 7.083 7.101 35,954 +0.04(+0.57%)
Jun 17, 2013 7.112 7.118 7.043 7.060 40,198 +0.07(+1.00%)
Jun 14, 2013 7.002 7.025 6.965 6.990 19,315 -0.05(-0.64%)
Jun 13, 2013 6.962 7.037 6.950 7.036 42,082 +0.09(+1.32%)
Jun 12, 2013 7.019 7.019 6.934 6.944 28,581 -0.01(-0.08%)
Jun 11, 2013 6.944 6.962 6.916 6.950 116,749 -0.06(-0.91%)
Jun 10, 2013 7.025 7.025 6.975 7.014 87,788 +0.02(+0.25%)
Jun 07, 2013 6.985 7.008 6.979 6.996 24,689 +0.03(+0.42%)
Jun 06, 2013 6.937 6.967 6.909 6.967 27,970 +0.05(+0.75%)
Jun 05, 2013 6.950 6.950 6.903 6.915 16,680 -0.06(-0.86%)
Jun 04, 2013 7.014 7.025 6.956 6.975 35,709 -0.04(-0.63%)
Jun 03, 2013 6.962 7.025 6.962 7.019 30,251 +0.04(+0.58%)
May 31, 2013 7.043 7.043 6.979 6.979 23,233 -0.14(-1.95%)
May 30, 2013 7.089 7.135 7.089 7.118 38,530 +0.05(+0.74%)
May 29, 2013 7.060 7.072 7.031 7.066 77,780 -0.03(-0.48%)
May 28, 2013 7.158 7.158 7.091 7.100 30,051 +0.03(+0.43%)
May 24, 2013 7.053 7.072 7.039 7.069 21,675 -0.01(-0.16%)
May 23, 2013 7.043 7.083 7.037 7.081 58,508 -0.01(-0.07%)
May 22, 2013 7.141 7.204 7.079 7.086 81,070 -0.06(-0.88%)
May 21, 2013 7.095 7.171 7.095 7.149 62,474 +0.01(+0.19%)
May 20, 2013 7.083 7.135 7.083 7.135 13,275 +0.03(+0.49%)
May 17, 2013 7.072 7.112 7.062 7.101 46,052 +0.02(+0.25%)
May 16, 2013 7.089 7.123 7.072 7.083 33,758 -0.02(-0.32%)
May 15, 2013 7.072 7.106 7.043 7.106 33,527 -0.02(-0.33%)
May 13, 2013 7.130 7.135 7.106 7.130 72,106 -0.02(-0.32%)
May 10, 2013 7.124 7.153 7.101 7.152 173,198 +0.01(+0.07%)
May 09, 2013 7.193 7.193 7.135 7.147 117,860 -0.09(-1.20%)
May 08, 2013 7.217 7.240 7.217 7.234 72,575 +0.06(+0.81%)
May 07, 2013 7.211 7.211 7.161 7.176 42,822 -0.03(-0.48%)
May 06, 2013 7.188 7.240 7.164 7.211 160,195 -0.01(-0.16%)
May 03, 2013 7.205 7.222 7.141 7.222 170,565 +0.08(+1.14%)
May 02, 2013 7.124 7.166 7.106 7.141 88,520 -0.01(-0.16%)
May 01, 2013 7.160 7.186 7.137 7.153 57,199 -0.02(-0.32%)
Apr 30, 2013 7.142 7.182 7.141 7.176 57,742 +0.00(+0.04%)
Apr 29, 2013 7.141 7.188 7.130 7.173 75,374 +0.04(+0.61%)
Apr 26, 2013 7.135 7.147 7.118 7.130 54,355 +0.01(+0.16%)
Apr 25, 2013 7.130 7.156 7.112 7.118 158,703 +0.04(+0.57%)
Apr 24, 2013 7.060 7.095 7.046 7.077 44,536 +0.04(+0.58%)
Apr 23, 2013 7.025 7.048 7.008 7.037 96,444 +0.07(+1.00%)
Apr 22, 2013 6.949 6.978 6.915 6.967 22,474 +0.06(+0.92%)
Apr 19, 2013 6.944 6.944 6.886 6.904 16,282 -0.01(-0.08%)
Apr 18, 2013 6.923 6.938 6.892 6.909 32,518 -0.01(-0.17%)
Apr 17, 2013 6.962 6.962 6.887 6.921 51,854 -0.13(-1.81%)
Apr 16, 2013 7.031 7.054 6.994 7.048 37,612 +0.05(+0.75%)
Apr 15, 2013 7.054 7.072 6.981 6.996 18,202 -0.12(-1.63%)
Apr 12, 2013 7.101 7.112 7.072 7.112 17,583 +0.00(+0.00%)
Apr 11, 2013 7.072 7.153 7.072 7.112 19,097 +0.07(+0.99%)
Apr 10, 2013 7.008 7.066 6.973 7.043 12,942 +0.11(+1.59%)
Apr 09, 2013 6.915 6.973 6.902 6.933 50,784 +0.08(+1.18%)
Apr 08, 2013 6.846 6.886 6.834 6.851 24,568 -0.03(-0.51%)
Apr 05, 2013 6.828 6.897 6.810 6.886 15,820 +0.03(+0.48%)
Apr 04, 2013 6.828 6.880 6.811 6.853 18,007 +0.01(+0.11%)
Apr 03, 2013 6.909 6.909 6.835 6.846 41,617 -0.03(-0.51%)
Apr 02, 2013 6.892 6.926 6.880 6.880 15,266 +0.05(+0.68%)
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.