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 UNCHANGED
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 (%)
Aug 31, 2012 6.770 6.781 6.742 6.774 3,378 +0.09(+1.30%)
Aug 30, 2012 6.696 6.696 6.622 6.687 20,021 -0.04(-0.56%)
Aug 29, 2012 6.713 6.732 6.713 6.725 10,361 -0.02(-0.28%)
Aug 27, 2012 6.765 6.765 6.736 6.744 4,023 +0.04(+0.54%)
Aug 24, 2012 6.730 6.746 6.708 6.708 27,304 -0.03(-0.51%)
Aug 23, 2012 6.719 6.764 6.711 6.742 10,127 -0.03(-0.51%)
Aug 22, 2012 6.736 6.799 6.656 6.776 36,270 +0.02(+0.25%)
Aug 21, 2012 6.770 6.794 6.730 6.759 21,337 +0.01(+0.17%)
Aug 20, 2012 6.719 6.759 6.719 6.748 1,750 +0.02(+0.25%)
Aug 17, 2012 6.711 6.736 6.708 6.730 2,163 -0.01(-0.17%)
Aug 16, 2012 6.708 6.759 6.708 6.742 12,325 +0.06(+0.94%)
Aug 15, 2012 6.673 6.685 6.628 6.679 21,225 +0.00(+0.00%)
Aug 14, 2012 6.695 6.696 6.655 6.679 9,962 +0.05(+0.70%)
Aug 13, 2012 6.616 6.639 6.593 6.633 32,007 +0.01(+0.08%)
Aug 10, 2012 6.599 6.627 6.570 6.627 5,520 +0.05(+0.69%)
Aug 09, 2012 6.588 6.610 6.549 6.582 13,141 -0.03(-0.43%)
Aug 08, 2012 6.582 6.662 6.576 6.610 98,332 -0.03(-0.52%)
Aug 07, 2012 6.582 6.645 6.582 6.645 16,592 +0.10(+1.57%)
Aug 06, 2012 6.519 6.601 6.519 6.542 14,518 +0.02(+0.35%)
Aug 03, 2012 6.422 6.542 6.420 6.519 11,026 +0.27(+4.28%)
Aug 02, 2012 6.330 6.330 6.223 6.252 11,247 -0.16(-2.56%)
Aug 01, 2012 6.468 6.468 6.405 6.416 4,685 +0.01(+0.12%)
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%)
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.