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 )

12.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 6.393 6.444 6.370 6.409 22,526 -0.06(-0.91%)
Jul 30, 2012 6.405 6.485 6.405 6.468 30,484 -0.02(-0.26%)
Jul 27, 2012 6.399 6.500 6.399 6.485 26,602 +0.13(+1.98%)
Jul 26, 2012 6.325 6.374 6.325 6.359 24,397 +0.24(+3.85%)
Jul 25, 2012 6.142 6.142 6.098 6.123 3,090 +0.04(+0.59%)
Jul 24, 2012 6.176 6.176 6.056 6.088 38,071 -0.09(-1.46%)
Jul 23, 2012 6.153 6.188 6.131 6.178 28,946 -0.15(-2.32%)
Jul 20, 2012 6.342 6.342 6.291 6.325 14,833 -0.16(-2.47%)
Jul 19, 2012 6.462 6.485 6.450 6.485 24,510 +0.06(+0.98%)
Jul 18, 2012 6.422 6.422 6.422 6.422 621 +0.01(+0.09%)
Jul 17, 2012 6.388 6.416 6.388 6.416 1,491 +0.01(+0.09%)
Jul 16, 2012 6.370 6.410 6.359 6.410 2,929 +0.06(+0.99%)
Jul 13, 2012 6.268 6.348 6.268 6.348 3,623 +0.12(+1.86%)
Jul 12, 2012 6.205 6.239 6.205 6.232 6,230 -0.05(-0.75%)
Jul 11, 2012 6.296 6.302 6.278 6.279 1,457 +0.06(+1.02%)
Jul 10, 2012 6.268 6.287 6.216 6.216 15,117 -0.02(-0.37%)
Jul 09, 2012 6.261 6.261 6.146 6.239 6,518 -0.02(-0.33%)
Jul 06, 2012 6.250 6.262 6.250 6.260 8,740 -0.09(-1.34%)
Jul 05, 2012 6.290 6.353 6.290 6.345 6,563 -0.16(-2.41%)
Jul 03, 2012 6.457 6.502 6.457 6.502 7,001 -0.01(-0.08%)
Jul 02, 2012 6.776 6.776 6.479 6.508 15,645 +0.05(+0.80%)
Jun 29, 2012 6.422 6.456 6.422 6.456 10,314 +0.23(+3.76%)
Jun 28, 2012 6.193 6.242 6.165 6.222 3,414 +0.03(+0.46%)
Jun 27, 2012 6.228 6.239 6.193 6.193 5,887 -0.01(-0.21%)
Jun 26, 2012 6.188 6.216 6.120 6.207 24,825 +0.08(+1.31%)
Jun 25, 2012 6.170 6.170 6.108 6.126 4,867 -0.10(-1.63%)
Jun 22, 2012 6.216 6.279 6.216 6.228 11,026 -0.01(-0.08%)
Jun 21, 2012 6.365 6.365 6.233 6.233 11,028 -0.12(-1.85%)
Jun 20, 2012 6.332 6.386 6.332 6.350 18,028 +0.04(+0.65%)
Jun 19, 2012 6.299 6.331 6.260 6.310 10,541 +0.14(+2.23%)
Jun 18, 2012 6.183 6.183 6.145 6.172 13,545 +0.01(+0.09%)
Jun 15, 2012 6.200 6.200 6.167 6.167 2,640 +0.12(+1.91%)
Jun 13, 2012 6.062 6.051 6.051 6.051 18,162 -0.03(-0.54%)
Jun 12, 2012 6.062 6.084 6.062 6.084 1,997 +0.07(+1.10%)
Jun 11, 2012 6.078 6.106 6.018 6.018 19,900 -0.06(-1.00%)
Jun 08, 2012 5.996 6.078 5.985 6.078 13,509 +0.00(+0.00%)
Jun 07, 2012 6.134 6.134 6.034 6.078 9,248 +0.06(+1.01%)
Jun 06, 2012 6.007 6.045 5.996 6.018 91,223 +0.09(+1.49%)
Jun 05, 2012 5.847 5.930 5.847 5.930 5,993 +0.05(+0.84%)
Jun 04, 2012 5.946 5.946 5.847 5.880 12,958 +0.02(+0.28%)
Jun 01, 2012 5.836 5.869 5.836 5.864 8,803 -0.11(-1.84%)
May 31, 2012 5.941 5.974 5.875 5.974 42,843 +0.09(+1.49%)
May 30, 2012 5.924 5.952 5.864 5.886 7,439 -0.13(-2.19%)
May 29, 2012 6.012 6.040 5.968 6.018 28,998 +0.01(+0.09%)
May 25, 2012 6.007 6.045 6.007 6.012 14,290 -0.03(-0.55%)
May 24, 2012 6.034 6.082 5.985 6.045 16,400 +0.07(+1.10%)
May 23, 2012 6.106 6.106 5.979 5.979 4,762 -0.13(-2.16%)
May 22, 2012 6.194 6.211 6.106 6.111 9,048 -0.01(-0.15%)
May 21, 2012 6.067 6.134 6.056 6.121 94,288 +0.05(+0.86%)
May 18, 2012 6.139 6.139 6.034 6.069 28,119 -0.01(-0.17%)
May 17, 2012 6.139 6.139 6.067 6.079 8,928 -0.10(-1.59%)
May 16, 2012 6.211 6.211 6.139 6.178 47,051 -0.02(-0.36%)
May 15, 2012 6.304 6.316 6.194 6.200 17,261 -0.14(-2.17%)
May 14, 2012 6.337 6.376 6.315 6.337 14,510 -0.10(-1.62%)
May 11, 2012 6.491 6.524 6.431 6.442 19,433 -0.08(-1.27%)
May 10, 2012 6.541 6.541 6.497 6.524 25,280 +0.07(+1.11%)
May 09, 2012 6.403 6.469 6.387 6.453 92,380 -0.11(-1.64%)
May 08, 2012 6.513 6.560 6.467 6.560 15,676 +0.02(+0.38%)
May 07, 2012 6.502 6.541 6.491 6.535 9,266 +0.08(+1.28%)
May 04, 2012 6.519 6.519 6.453 6.453 32,149 -0.09(-1.43%)
May 03, 2012 6.541 6.546 6.498 6.546 12,167 -0.04(-0.67%)
May 02, 2012 6.568 6.607 6.552 6.590 15,220 -0.10(-1.48%)
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.