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 )

12.73 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2012 6.137 6.172 6.069 6.172 41,471 +0.09(+1.49%)
May 30, 2012 6.120 6.149 6.058 6.081 7,201 -0.14(-2.19%)
May 29, 2012 6.211 6.240 6.166 6.217 28,069 +0.01(+0.09%)
May 25, 2012 6.206 6.245 6.206 6.211 13,832 -0.03(-0.55%)
May 24, 2012 6.234 6.284 6.183 6.245 15,875 +0.07(+1.11%)
May 23, 2012 6.308 6.308 6.177 6.177 4,609 -0.14(-2.16%)
May 22, 2012 6.399 6.416 6.308 6.314 8,758 -0.01(-0.15%)
May 21, 2012 6.268 6.336 6.257 6.323 91,268 +0.05(+0.86%)
May 18, 2012 6.342 6.342 6.234 6.270 27,218 -0.01(-0.17%)
May 17, 2012 6.342 6.342 6.268 6.280 8,642 -0.10(-1.59%)
May 16, 2012 6.416 6.416 6.342 6.382 45,544 -0.02(-0.36%)
May 15, 2012 6.513 6.525 6.399 6.405 16,708 -0.14(-2.17%)
May 14, 2012 6.547 6.587 6.524 6.547 14,045 -0.11(-1.62%)
May 11, 2012 6.706 6.740 6.644 6.655 18,811 -0.09(-1.27%)
May 10, 2012 6.757 6.757 6.712 6.740 24,470 +0.07(+1.11%)
May 09, 2012 6.615 6.683 6.598 6.666 89,421 -0.11(-1.64%)
May 08, 2012 6.729 6.777 6.681 6.777 15,173 +0.03(+0.38%)
May 07, 2012 6.718 6.757 6.706 6.752 8,969 +0.09(+1.28%)
May 04, 2012 6.735 6.735 6.666 6.666 31,119 -0.10(-1.43%)
May 03, 2012 6.757 6.763 6.713 6.763 11,777 -0.05(-0.67%)
May 02, 2012 6.786 6.826 6.769 6.809 14,732 -0.10(-1.48%)
May 01, 2012 6.894 6.911 6.837 6.911 26,365 +0.11(+1.67%)
Apr 30, 2012 6.848 6.848 6.797 6.797 15,553 -0.10(-1.40%)
Apr 27, 2012 6.871 6.922 6.843 6.894 7,419 +0.11(+1.68%)
Apr 26, 2012 6.752 6.814 6.752 6.780 8,827 -0.04(-0.52%)
Apr 25, 2012 6.792 6.843 6.769 6.815 23,030 +0.09(+1.28%)
Apr 24, 2012 6.695 6.735 6.638 6.729 28,210 +0.10(+1.56%)
Apr 23, 2012 6.592 6.645 6.592 6.625 12,132 -0.11(-1.70%)
Apr 20, 2012 6.746 6.746 6.740 6.740 1,758 +0.08(+1.20%)
Apr 19, 2012 6.712 6.712 6.655 6.661 3,146 -0.03(-0.51%)
Apr 18, 2012 6.700 6.700 6.689 6.695 8,009 -0.10(-1.47%)
Apr 17, 2012 6.735 6.797 6.732 6.794 11,272 +0.12(+1.75%)
Apr 16, 2012 6.700 6.700 6.621 6.678 12,579 +0.01(+0.17%)
Apr 13, 2012 6.683 6.683 6.636 6.666 9,999 -0.10(-1.43%)
Apr 12, 2012 6.757 6.797 6.757 6.763 28,712 +0.02(+0.34%)
Apr 11, 2012 6.769 6.780 6.723 6.740 15,764 +0.06(+0.94%)
Apr 10, 2012 6.723 6.723 6.608 6.678 7,390 -0.06(-0.93%)
Apr 09, 2012 6.785 6.785 6.719 6.740 3,468 -0.01(-0.17%)
Apr 05, 2012 6.797 6.797 6.729 6.752 13,029 -0.13(-1.90%)
Apr 04, 2012 6.951 6.951 6.878 6.883 20,486 -0.14(-2.02%)
Apr 03, 2012 7.093 7.093 6.991 7.025 13,913 -0.18(-2.44%)
Apr 02, 2012 7.076 7.201 7.050 7.201 6,040 +0.07(+0.95%)
Mar 30, 2012 7.127 7.133 7.070 7.133 6,285 +0.06(+0.83%)
Mar 29, 2012 7.036 7.074 7.005 7.074 5,931 -0.04(-0.53%)
Mar 28, 2012 7.184 7.195 7.104 7.111 5,036 -0.08(-1.17%)
Mar 27, 2012 7.190 7.241 7.184 7.195 5,966 -0.08(-1.09%)
Mar 26, 2012 7.252 7.275 7.178 7.275 6,170 +0.11(+1.51%)
Mar 23, 2012 7.161 7.167 7.161 7.167 1,499 +0.07(+1.04%)
Mar 22, 2012 7.082 7.121 7.036 7.093 12,035 -0.07(-0.95%)
Mar 21, 2012 7.144 7.161 7.133 7.161 10,021 -0.04(-0.58%)
Mar 20, 2012 7.197 7.203 7.197 7.203 10,265 +0.01(+0.08%)
Mar 19, 2012 7.146 7.226 7.146 7.197 19,739 +0.02(+0.24%)
Mar 16, 2012 7.140 7.197 7.140 7.180 18,673 +0.14(+2.01%)
Mar 15, 2012 7.095 7.119 7.022 7.039 28,071 -0.06(-0.80%)
Mar 14, 2012 7.112 7.129 7.061 7.095 18,938 +0.06(+0.88%)
Mar 13, 2012 6.976 7.090 6.971 7.033 18,703 +0.03(+0.41%)
Mar 12, 2012 6.976 7.016 6.971 7.005 15,428 +0.01(+0.16%)
Mar 09, 2012 6.993 7.022 6.976 6.993 50,315 -0.07(-1.04%)
Mar 08, 2012 6.988 7.067 6.983 7.067 9,567 +0.15(+2.13%)
Mar 07, 2012 6.882 6.920 6.874 6.920 24,715 +0.06(+0.91%)
Mar 06, 2012 6.863 6.903 6.784 6.857 14,509 -0.21(-2.97%)
Mar 05, 2012 7.107 7.107 7.067 7.067 12,392 -0.04(-0.57%)
Mar 02, 2012 7.124 7.124 7.067 7.108 18,388 -0.10(-1.32%)
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.