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 24, 2011 7.884 7.892 7.841 7.846 16,827 -0.02(-0.21%)
May 23, 2011 7.867 7.867 7.862 7.862 5,536 -0.27(-3.33%)
May 20, 2011 8.133 8.133 8.133 8.133 311 -0.04(-0.53%)
May 19, 2011 8.073 8.176 8.073 8.176 2,886 +0.18(+2.31%)
May 16, 2011 8.073 7.992 7.992 7.992 35,619 -0.14(-1.67%)
May 13, 2011 8.182 8.182 8.019 8.128 8,070 -0.12(-1.51%)
May 12, 2011 8.252 8.252 8.252 8.252 322 +0.05(+0.59%)
May 11, 2011 8.203 8.203 8.203 8.203 239 -0.10(-1.24%)
May 10, 2011 8.171 8.312 8.171 8.306 5,259 +0.11(+1.37%)
May 09, 2011 8.084 8.194 8.084 8.194 1,947 +0.12(+1.49%)
May 06, 2011 8.328 8.329 8.073 8.073 6,553 -0.28(-3.37%)
May 05, 2011 8.366 8.371 8.343 8.355 2,705 -0.10(-1.15%)
May 04, 2011 8.398 8.453 8.398 8.453 9,251 +0.02(+0.19%)
May 03, 2011 8.496 8.496 8.436 8.436 2,098 -0.09(-1.02%)
May 02, 2011 8.524 8.524 8.524 8.524 17,461 +0.09(+1.03%)
Apr 29, 2011 8.467 8.507 8.415 8.436 11,468 -0.07(-0.76%)
Apr 28, 2011 8.458 8.501 8.404 8.501 5,560 +0.10(+1.23%)
Apr 27, 2011 8.339 8.398 8.339 8.398 9,580 +0.20(+2.38%)
Apr 26, 2011 8.198 8.252 8.198 8.203 4,643 +0.03(+0.40%)
Apr 25, 2011 8.160 8.236 8.160 8.171 4,946 -0.06(-0.79%)
Apr 21, 2011 8.231 8.258 8.231 8.236 12,501 +0.03(+0.33%)
Apr 20, 2011 8.193 8.214 8.106 8.209 19,210 +0.24(+3.06%)
Apr 19, 2011 7.965 7.965 7.965 7.965 184 +0.08(+0.98%)
Apr 18, 2011 8.008 8.008 7.792 7.888 3,100 -0.27(-3.34%)
Apr 15, 2011 8.093 8.160 8.073 8.160 1,845 +0.05(+0.67%)
Apr 14, 2011 8.100 8.106 8.100 8.106 2,952 -0.00(-0.03%)
Apr 13, 2011 8.209 8.209 8.073 8.108 4,244 -0.01(-0.13%)
Apr 12, 2011 8.198 8.209 8.008 8.119 47,931 -0.05(-0.64%)
Apr 11, 2011 8.084 8.182 8.084 8.171 4,530 +0.02(+0.25%)
Apr 08, 2011 8.119 8.176 8.119 8.150 12,470 +0.11(+1.43%)
Apr 07, 2011 8.035 8.035 8.035 8.035 184 -0.05(-0.67%)
Apr 06, 2011 8.090 8.090 8.090 8.090 184 +0.05(+0.67%)
Apr 05, 2011 8.014 8.041 8.014 8.035 4,067 +0.05(+0.62%)
Apr 04, 2011 7.878 7.986 7.878 7.986 1,179 +0.09(+1.08%)
Apr 01, 2011 7.901 7.901 7.901 7.901 524 -0.00(-0.05%)
Mar 30, 2011 7.905 7.905 7.905 7.905 0 +0.08(+1.04%)
Mar 29, 2011 7.759 7.824 7.747 7.824 3,181 +0.04(+0.54%)
Mar 28, 2011 7.782 7.782 7.782 7.782 1,295 +0.07(+0.90%)
Mar 25, 2011 7.781 7.781 7.710 7.713 5,082 -0.11(-1.35%)
Mar 24, 2011 7.819 7.819 7.819 7.819 830 +0.09(+1.11%)
Mar 23, 2011 7.683 7.747 7.683 7.733 1,439 -0.11(-1.44%)
Mar 22, 2011 7.846 7.846 7.846 7.846 217 +0.25(+3.23%)
Mar 18, 2011 7.600 7.600 7.600 7.600 0 +0.08(+1.08%)
Mar 17, 2011 7.557 7.557 7.519 7.519 1,076 +0.27(+3.72%)
Mar 16, 2011 7.417 7.417 7.250 7.250 9,665 -0.18(-2.39%)
Mar 15, 2011 7.427 7.697 7.427 7.427 6,181 -0.27(-3.50%)
Mar 14, 2011 7.702 7.702 7.568 7.697 10,356 -0.06(-0.77%)
Mar 11, 2011 7.745 7.756 7.745 7.756 3,153 -0.06(-0.83%)
Mar 10, 2011 7.762 7.821 7.762 7.821 1,298 -0.15(-1.89%)
Mar 09, 2011 7.853 7.972 7.853 7.972 6,866 +0.08(+0.96%)
Mar 08, 2011 7.902 7.961 7.805 7.896 4,378 +0.11(+1.45%)
Mar 07, 2011 7.918 7.918 7.783 7.783 586 -0.16(-1.97%)
Mar 04, 2011 8.026 8.026 7.901 7.939 7,758 -0.00(-0.02%)
Mar 03, 2011 7.929 7.966 7.864 7.941 7,940 +0.15(+1.95%)
Mar 02, 2011 7.810 7.966 7.789 7.789 7,421 -0.01(-0.14%)
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.