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 )

12.65 +0.07 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 6.994 7.005 6.965 6.997 3,269 +0.09(+1.30%)
Aug 30, 2012 6.917 6.917 6.841 6.908 19,380 -0.04(-0.56%)
Aug 29, 2012 6.935 6.955 6.935 6.947 10,030 -0.02(-0.28%)
Aug 27, 2012 6.988 6.988 6.959 6.967 3,895 +0.04(+0.54%)
Aug 24, 2012 6.953 6.969 6.929 6.929 26,430 -0.04(-0.51%)
Aug 23, 2012 6.941 6.987 6.933 6.965 9,803 -0.04(-0.51%)
Aug 22, 2012 6.959 7.024 6.876 7.000 35,110 +0.02(+0.25%)
Aug 21, 2012 6.994 7.019 6.953 6.982 20,654 +0.01(+0.17%)
Aug 20, 2012 6.941 6.982 6.941 6.971 1,694 +0.02(+0.25%)
Aug 17, 2012 6.932 6.959 6.929 6.953 2,094 -0.01(-0.17%)
Aug 16, 2012 6.929 6.982 6.929 6.965 11,931 +0.06(+0.94%)
Aug 15, 2012 6.894 6.906 6.847 6.900 20,546 +0.00(+0.00%)
Aug 14, 2012 6.916 6.917 6.875 6.900 9,643 +0.05(+0.70%)
Aug 13, 2012 6.835 6.858 6.811 6.852 30,983 +0.01(+0.08%)
Aug 10, 2012 6.817 6.846 6.788 6.846 5,343 +0.05(+0.69%)
Aug 09, 2012 6.805 6.829 6.766 6.799 12,720 -0.03(-0.43%)
Aug 08, 2012 6.799 6.882 6.793 6.829 95,185 -0.04(-0.52%)
Aug 07, 2012 6.799 6.864 6.799 6.864 16,061 +0.11(+1.57%)
Aug 06, 2012 6.734 6.819 6.734 6.758 14,054 +0.02(+0.35%)
Aug 03, 2012 6.634 6.758 6.632 6.734 10,673 +0.28(+4.28%)
Aug 02, 2012 6.540 6.540 6.428 6.458 10,887 -0.17(-2.56%)
Aug 01, 2012 6.681 6.681 6.616 6.628 4,535 +0.01(+0.12%)
Jul 31, 2012 6.605 6.657 6.581 6.621 21,805 -0.06(-0.91%)
Jul 30, 2012 6.617 6.699 6.617 6.681 29,509 -0.02(-0.26%)
Jul 27, 2012 6.611 6.715 6.611 6.699 25,751 +0.13(+1.98%)
Jul 26, 2012 6.534 6.584 6.534 6.569 23,616 +0.24(+3.85%)
Jul 25, 2012 6.345 6.345 6.299 6.326 2,992 +0.04(+0.59%)
Jul 24, 2012 6.380 6.380 6.256 6.289 36,853 -0.09(-1.46%)
Jul 23, 2012 6.357 6.392 6.333 6.382 28,019 -0.15(-2.32%)
Jul 20, 2012 6.551 6.551 6.498 6.534 14,358 -0.17(-2.47%)
Jul 19, 2012 6.675 6.699 6.664 6.699 23,726 +0.06(+0.98%)
Jul 18, 2012 6.634 6.634 6.634 6.634 601 +0.01(+0.09%)
Jul 17, 2012 6.599 6.628 6.599 6.628 1,443 +0.01(+0.09%)
Jul 16, 2012 6.581 6.622 6.569 6.622 2,836 +0.06(+0.99%)
Jul 13, 2012 6.475 6.558 6.475 6.558 3,507 +0.12(+1.86%)
Jul 12, 2012 6.410 6.445 6.410 6.438 6,031 -0.05(-0.75%)
Jul 11, 2012 6.504 6.510 6.486 6.487 1,411 +0.07(+1.02%)
Jul 10, 2012 6.475 6.495 6.422 6.422 14,633 -0.02(-0.37%)
Jul 09, 2012 6.468 6.468 6.349 6.445 6,309 -0.02(-0.33%)
Jul 06, 2012 6.457 6.469 6.457 6.467 8,461 -0.09(-1.34%)
Jul 05, 2012 6.498 6.563 6.498 6.555 6,353 -0.16(-2.41%)
Jul 03, 2012 6.670 6.717 6.670 6.717 6,777 -0.01(-0.08%)
Jul 02, 2012 7.000 7.000 6.693 6.723 15,145 +0.05(+0.80%)
Jun 29, 2012 6.634 6.670 6.634 6.669 9,984 +0.24(+3.76%)
Jun 28, 2012 6.398 6.448 6.369 6.428 3,305 +0.03(+0.46%)
Jun 27, 2012 6.433 6.445 6.398 6.398 5,699 -0.01(-0.21%)
Jun 26, 2012 6.392 6.422 6.322 6.412 24,031 +0.08(+1.31%)
Jun 25, 2012 6.374 6.374 6.310 6.329 4,711 -0.10(-1.63%)
Jun 22, 2012 6.422 6.487 6.422 6.433 10,673 -0.01(-0.08%)
Jun 21, 2012 6.575 6.575 6.439 6.439 10,675 -0.12(-1.86%)
Jun 20, 2012 6.541 6.598 6.541 6.561 17,450 +0.04(+0.65%)
Jun 19, 2012 6.507 6.541 6.467 6.518 10,203 +0.14(+2.23%)
Jun 18, 2012 6.388 6.388 6.348 6.376 13,111 +0.01(+0.09%)
Jun 15, 2012 6.405 6.405 6.371 6.371 2,556 +0.12(+1.91%)
Jun 13, 2012 6.263 6.251 6.251 6.251 17,580 -0.03(-0.54%)
Jun 12, 2012 6.263 6.285 6.263 6.285 1,933 +0.07(+1.10%)
Jun 11, 2012 6.280 6.308 6.217 6.217 19,263 -0.06(-1.00%)
Jun 08, 2012 6.194 6.280 6.183 6.280 13,076 +0.00(+0.00%)
Jun 07, 2012 6.336 6.336 6.234 6.280 8,952 +0.06(+1.01%)
Jun 06, 2012 6.206 6.245 6.194 6.217 88,301 +0.09(+1.49%)
Jun 05, 2012 6.041 6.126 6.041 6.126 5,801 +0.05(+0.84%)
Jun 04, 2012 6.143 6.143 6.041 6.075 12,543 +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.