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 (%)
Mar 31, 2009 4.616 4.616 4.605 4.605 5,187 -0.22(-4.55%)
Mar 27, 2009 4.825 4.825 4.825 4.825 0 +0.11(+2.36%)
Mar 25, 2009 4.714 4.714 4.714 4.714 969 +0.15(+3.28%)
Mar 20, 2009 4.564 4.564 4.564 4.564 0 -0.26(-5.45%)
Mar 19, 2009 4.805 4.827 4.805 4.827 1,657 +0.29(+6.36%)
Mar 18, 2009 4.420 4.538 4.157 4.538 18,372 +0.15(+3.53%)
Mar 17, 2009 4.384 4.384 4.384 4.384 2,326 +0.10(+2.29%)
Mar 16, 2009 4.301 4.440 4.286 4.286 1,939 -0.11(-2.58%)
Mar 13, 2009 4.518 4.399 4.399 4.399 0 +0.00(+0.00%)
Mar 12, 2009 4.399 4.399 4.399 4.399 193 +0.22(+5.31%)
Mar 11, 2009 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Mar 10, 2009 3.883 4.219 3.847 4.177 7,893 +0.26(+6.68%)
Mar 09, 2009 4.090 4.090 3.899 3.916 1,357 -0.25(-6.03%)
Mar 06, 2009 4.167 4.167 4.167 4.167 0 -0.35(-7.76%)
Mar 05, 2009 4.518 4.518 4.518 4.518 193 +0.29(+6.96%)
Mar 04, 2009 4.224 4.224 4.224 4.224 0 -0.02(-0.36%)
Mar 02, 2009 4.341 4.341 4.002 4.239 6,526 -0.75(-14.99%)
Feb 27, 2009 4.822 4.987 4.822 4.987 0 +0.16(+3.40%)
Feb 26, 2009 4.822 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 25, 2009 4.823 4.823 4.823 4.823 193 +0.00(+0.02%)
Feb 24, 2009 4.868 4.992 4.812 4.822 7,950 +0.26(+5.80%)
Feb 23, 2009 4.558 4.558 4.558 4.558 290 -0.22(-4.56%)
Feb 20, 2009 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Feb 19, 2009 4.775 4.775 4.775 4.775 193 -0.10(-2.11%)
Feb 18, 2009 4.724 4.879 4.724 4.879 969 -0.07(-1.46%)
Feb 17, 2009 4.791 5.013 4.665 4.951 10,558 -0.04(-0.83%)
Feb 13, 2009 5.013 5.018 4.956 4.992 4,168 +0.01(+0.21%)
Feb 12, 2009 4.982 4.982 4.982 4.982 387 -0.19(-3.69%)
Feb 11, 2009 5.142 5.219 5.142 5.173 1,068 +0.03(+0.50%)
Feb 10, 2009 5.167 5.245 5.147 5.147 8,458 -0.43(-7.76%)
Feb 09, 2009 5.260 5.724 5.260 5.580 5,066 +0.74(+15.23%)
Feb 05, 2009 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 04, 2009 4.724 5.023 4.667 4.843 3,490 +0.05(+0.97%)
Feb 03, 2009 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Feb 02, 2009 4.662 4.796 4.414 4.796 9,311 -0.04(-0.85%)
Jan 30, 2009 4.791 4.904 4.791 4.837 0 -0.17(-3.38%)
Jan 29, 2009 5.023 5.224 4.910 5.006 6,344 -0.02(-0.43%)
Jan 28, 2009 5.162 5.167 5.028 5.028 4,847 +0.21(+4.39%)
Jan 27, 2009 5.013 5.173 4.817 4.817 13,495 +0.09(+1.97%)
Jan 26, 2009 4.724 4.724 4.724 4.724 0 +0.00(+0.00%)
Jan 23, 2009 4.717 4.724 4.717 4.724 601 -0.19(-3.93%)
Jan 22, 2009 4.915 4.917 4.915 4.917 1,018 +0.01(+0.26%)
Jan 21, 2009 4.992 5.005 4.904 4.904 3,490 -0.02(-0.38%)
Jan 20, 2009 4.956 4.982 4.590 4.923 10,408 -0.25(-4.92%)
Jan 16, 2009 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Jan 15, 2009 5.178 5.178 5.178 5.178 515 -0.16(-3.07%)
Jan 14, 2009 5.317 5.415 5.260 5.342 19,452 -0.49(-8.33%)
Jan 13, 2009 5.528 5.879 5.487 5.828 9,695 +0.41(+7.62%)
Jan 12, 2009 5.528 5.528 5.415 5.415 3,296 -0.35(-6.00%)
Jan 09, 2009 5.750 5.843 5.732 5.761 3,579 -0.18(-2.95%)
Jan 08, 2009 5.817 5.956 5.817 5.936 2,891 +0.04(+0.61%)
Jan 07, 2009 5.838 5.900 5.523 5.900 5,429 -0.03(-0.44%)
Jan 06, 2009 5.673 6.346 5.673 5.926 25,163 +0.25(+4.45%)
Jan 05, 2009 5.570 5.673 5.570 5.673 3,098 -0.09(-1.61%)
Jan 02, 2009 5.663 5.766 5.534 5.766 0 +0.01(+0.09%)
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.