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 )

12.68 +0.07 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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%)
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.