Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stoxx Euro Select Dividend ETF FT
(NY:
FDD
)
12.25
+0.14 (+1.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2011
8.010
8.010
7.778
7.799
33,747
-0.26(-3.21%)
Feb 28, 2011
7.918
8.134
7.907
8.058
21,281
+0.13(+1.70%)
Feb 25, 2011
7.907
7.934
7.875
7.923
67,309
+0.10(+1.31%)
Feb 24, 2011
7.821
7.821
7.681
7.821
2,233
+0.06(+0.76%)
Feb 23, 2011
7.799
7.799
7.762
7.762
6,593
-0.07(-0.89%)
Feb 22, 2011
7.929
7.929
7.832
7.832
3,484
-0.15(-1.82%)
Feb 18, 2011
7.961
8.085
7.961
7.977
4,244
-0.03(-0.34%)
Feb 17, 2011
7.918
8.004
7.918
8.004
14,118
+0.04(+0.47%)
Feb 16, 2011
7.859
7.966
7.859
7.966
834
+0.07(+0.89%)
Feb 15, 2011
7.832
7.896
7.824
7.896
10,515
-0.02(-0.20%)
Feb 14, 2011
7.891
7.913
7.810
7.913
3,679
+0.07(+0.89%)
Feb 11, 2011
7.869
7.961
7.842
7.842
11,519
-0.03(-0.34%)
Feb 10, 2011
7.907
7.907
7.869
7.869
4,899
-0.10(-1.22%)
Feb 09, 2011
7.934
7.966
7.934
7.966
742
+0.09(+1.16%)
Feb 08, 2011
7.821
7.875
7.821
7.875
1,549
-0.04(-0.54%)
Feb 07, 2011
7.859
7.918
7.859
7.918
4,691
+0.05(+0.69%)
Feb 04, 2011
7.864
7.864
7.864
7.864
556
+0.04(+0.48%)
Feb 03, 2011
7.789
7.826
7.772
7.826
927
-0.02(-0.21%)
Feb 02, 2011
7.837
7.891
7.805
7.842
6,703
-0.08(-1.02%)
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
.