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
)
12.65
+0.07 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 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
.