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
)
12.45
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
6.921
6.937
6.858
6.921
14,263
+0.07(+1.00%)
Jul 29, 2010
6.926
6.926
6.683
6.852
4,731
+0.05(+0.70%)
Jul 28, 2010
6.810
6.840
6.805
6.805
2,082
-0.10(-1.38%)
Jul 27, 2010
6.826
7.502
6.790
6.900
60,869
-0.01(-0.08%)
Jul 26, 2010
6.821
7.164
6.821
6.905
13,370
+0.17(+2.51%)
Jul 23, 2010
6.694
6.736
6.694
6.736
378
+0.11(+1.59%)
Jul 22, 2010
6.583
6.631
6.583
6.631
3,283
+0.17(+2.62%)
Jul 21, 2010
6.520
6.588
6.461
6.461
1,044
-0.08(-1.29%)
Jul 20, 2010
6.409
6.546
6.409
6.546
11,905
-0.05(-0.72%)
Jul 19, 2010
6.583
6.594
6.583
6.594
946
-0.13(-1.96%)
Jul 15, 2010
6.731
6.726
6.726
6.726
2,460
+0.13(+2.00%)
Jul 14, 2010
6.609
6.609
6.594
6.594
846
+0.04(+0.56%)
Jul 13, 2010
6.535
6.586
6.535
6.557
5,350
+0.01(+0.17%)
Jul 12, 2010
6.424
6.837
6.424
6.546
10,410
+0.03(+0.54%)
Jul 09, 2010
6.511
6.595
6.488
6.511
1,324
-0.05(-0.77%)
Jul 08, 2010
6.562
6.562
6.562
6.562
732
+0.04(+0.65%)
Jul 07, 2010
6.414
6.520
6.403
6.520
2,271
-0.03(-0.40%)
Jul 06, 2010
6.546
6.546
6.546
6.546
503
+0.29(+4.56%)
Jul 02, 2010
6.261
6.546
6.229
6.261
32,934
+0.09(+1.46%)
Jul 01, 2010
6.102
6.171
6.002
6.171
2,629
+0.03(+0.43%)
Jun 30, 2010
6.166
6.308
6.144
6.144
5,013
-0.14(-2.27%)
Jun 28, 2010
6.287
6.287
6.287
6.287
2,082
-0.08(-1.29%)
Jun 24, 2010
6.319
6.369
6.369
6.369
3,406
+0.27(+4.46%)
Jun 23, 2010
6.234
6.234
6.097
6.097
1,135
-0.29(-4.47%)
Jun 22, 2010
6.467
6.467
6.382
6.382
1,256
-0.02(-0.36%)
Jun 21, 2010
6.405
6.405
6.405
6.405
387
+0.01(+0.21%)
Jun 18, 2010
6.392
6.392
6.359
6.392
4,636
+0.07(+1.09%)
Jun 17, 2010
6.323
6.323
6.323
6.323
659
-0.08(-1.21%)
Jun 16, 2010
6.379
6.400
6.379
6.400
29,279
+0.02(+0.24%)
Jun 15, 2010
6.390
6.390
6.385
6.385
2,908
+0.26(+4.21%)
Jun 14, 2010
6.204
6.287
6.127
6.127
3,410
+0.02(+0.25%)
Jun 11, 2010
6.070
6.111
6.070
6.111
1,056
-0.01(-0.17%)
Jun 10, 2010
6.122
6.122
6.122
6.122
1,580
+0.30(+5.23%)
Jun 09, 2010
5.884
5.972
5.817
5.817
2,714
+0.12(+2.13%)
Jun 08, 2010
5.719
5.776
5.678
5.696
21,155
-0.17(-2.94%)
Jun 04, 2010
6.044
5.869
5.869
5.869
2,132
-0.25(-4.05%)
Jun 03, 2010
6.111
6.116
6.111
6.116
3,833
+0.02(+0.25%)
Jun 02, 2010
5.977
6.101
5.977
6.101
1,163
+0.13(+2.25%)
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%)
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
.