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
)
11.88
-0.16 (-1.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 28, 2010
5.993
5.967
5.967
5.967
775
-0.15(-2.45%)
May 27, 2010
6.085
6.116
6.085
6.116
1,551
+0.25(+4.22%)
May 26, 2010
5.786
5.869
5.786
5.869
2,483
+0.01(+0.18%)
May 25, 2010
5.755
5.858
5.683
5.858
4,463
-0.15(-2.46%)
May 24, 2010
5.920
6.006
5.902
6.006
787
+0.00(+0.05%)
May 21, 2010
5.766
6.003
5.766
6.003
11,731
+0.15(+2.65%)
May 20, 2010
5.853
5.884
5.848
5.848
3,637
+0.05(+0.80%)
May 19, 2010
5.920
6.106
5.765
5.802
7,269
-0.19(-3.18%)
May 18, 2010
6.004
6.004
5.993
5.993
1,163
-0.00(-0.07%)
May 17, 2010
6.080
6.080
5.869
5.997
1,188
-0.12(-1.96%)
May 14, 2010
6.116
6.116
5.745
6.116
16,943
-0.20(-3.18%)
May 13, 2010
6.379
6.387
6.142
6.317
4,653
-0.10(-1.61%)
May 12, 2010
6.421
6.421
6.421
6.421
969
+0.19(+2.98%)
May 11, 2010
6.298
6.333
6.235
6.235
3,296
-0.14(-2.26%)
May 10, 2010
6.317
6.472
6.317
6.379
2,598
+0.56(+9.57%)
May 07, 2010
5.987
5.987
5.565
5.822
45,457
-0.11(-1.91%)
May 06, 2010
6.173
6.328
5.936
5.936
14,075
-0.12(-2.04%)
May 05, 2010
6.328
6.328
6.060
6.060
10,257
-0.26(-4.16%)
May 04, 2010
6.550
6.550
6.323
6.323
4,060
-0.31(-4.74%)
May 03, 2010
6.740
6.776
6.578
6.637
14,618
-0.05(-0.69%)
Apr 29, 2010
6.684
6.684
6.684
6.684
0
+0.25(+3.85%)
Apr 28, 2010
6.720
6.720
6.379
6.436
15,103
-0.40(-5.85%)
Apr 27, 2010
6.900
6.900
6.787
6.836
738
-0.16(-2.35%)
Apr 26, 2010
6.941
7.039
6.941
7.001
4,188
+0.04(+0.65%)
Apr 23, 2010
6.967
6.967
6.956
6.956
969
-0.05(-0.68%)
Apr 22, 2010
6.931
7.003
6.911
7.003
5,423
-0.01(-0.15%)
Apr 21, 2010
7.029
7.029
7.014
7.014
1,745
-0.06(-0.87%)
Apr 20, 2010
7.076
7.076
7.076
7.076
1,357
+0.02(+0.29%)
Apr 19, 2010
6.978
7.055
6.978
7.055
969
-0.08(-1.16%)
Apr 16, 2010
7.081
7.137
7.081
7.137
1,677
-0.03(-0.36%)
Apr 15, 2010
7.199
7.199
7.163
7.163
5,764
-0.03(-0.36%)
Apr 14, 2010
7.272
7.272
7.189
7.189
4,562
-0.02(-0.21%)
Apr 13, 2010
7.091
7.220
7.091
7.204
16,179
+0.06(+0.87%)
Apr 12, 2010
7.210
7.215
7.143
7.143
7,707
+0.05(+0.65%)
Apr 09, 2010
7.117
7.117
7.096
7.096
1,163
+0.23(+3.30%)
Apr 08, 2010
6.869
6.869
6.869
6.869
252
-0.02(-0.22%)
Apr 07, 2010
6.936
6.988
6.885
6.885
4,194
-0.07(-1.04%)
Apr 06, 2010
6.947
6.957
6.792
6.957
5,958
-0.10(-1.39%)
Apr 05, 2010
6.941
7.055
6.941
7.055
2,032
+0.09(+1.33%)
Apr 01, 2010
6.947
6.962
6.962
6.962
4,459
+0.19(+2.82%)
Mar 31, 2010
6.895
6.895
6.704
6.771
8,337
-0.06(-0.83%)
Mar 30, 2010
6.828
6.828
6.828
6.828
387
-0.02(-0.26%)
Mar 29, 2010
6.849
6.849
6.803
6.846
1,163
+0.05(+0.80%)
Mar 26, 2010
6.792
6.792
6.792
6.792
387
+0.05(+0.76%)
Mar 25, 2010
6.787
6.802
6.704
6.741
2,036
+0.16(+2.43%)
Mar 24, 2010
6.756
6.785
6.580
6.580
7,174
-0.27(-3.92%)
Mar 23, 2010
6.766
6.849
6.766
6.849
1,454
+0.11(+1.61%)
Mar 22, 2010
6.859
6.882
6.740
6.740
9,794
-0.19(-2.75%)
Mar 19, 2010
6.936
7.282
6.931
6.931
18,766
-0.08(-1.18%)
Mar 18, 2010
7.009
7.014
7.009
7.014
775
-0.11(-1.59%)
Mar 17, 2010
6.864
7.189
6.864
7.127
11,857
+0.24(+3.45%)
Mar 16, 2010
6.947
6.947
6.885
6.889
2,811
-0.05(-0.65%)
Mar 15, 2010
7.039
7.039
6.864
6.934
1,456
-0.15(-2.07%)
Mar 12, 2010
7.070
7.086
7.027
7.081
4,657
+0.13(+1.93%)
Mar 11, 2010
7.070
7.070
6.947
6.947
387
+0.00(+0.01%)
Mar 10, 2010
6.864
7.019
6.864
6.946
3,973
+0.18(+2.65%)
Mar 08, 2010
6.766
6.766
6.766
6.766
0
-0.14(-2.02%)
Mar 05, 2010
6.880
6.905
6.880
6.905
1,861
+0.18(+2.68%)
Mar 03, 2010
6.869
6.725
6.725
6.725
5,623
-0.05(-0.69%)
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
.