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
)
12.38
-0.07 (-0.56%)
Streaming Delayed Price
Updated: 1:44 PM EDT, Jun 10, 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 31, 2012
6.605
6.657
6.581
6.621
21,805
-0.06(-0.91%)
Jul 30, 2012
6.617
6.699
6.617
6.681
29,509
-0.02(-0.26%)
Jul 27, 2012
6.611
6.715
6.611
6.699
25,751
+0.13(+1.98%)
Jul 26, 2012
6.534
6.584
6.534
6.569
23,616
+0.24(+3.85%)
Jul 25, 2012
6.345
6.345
6.299
6.326
2,992
+0.04(+0.59%)
Jul 24, 2012
6.380
6.380
6.256
6.289
36,853
-0.09(-1.46%)
Jul 23, 2012
6.357
6.392
6.333
6.382
28,019
-0.15(-2.32%)
Jul 20, 2012
6.551
6.551
6.498
6.534
14,358
-0.17(-2.47%)
Jul 19, 2012
6.675
6.699
6.664
6.699
23,726
+0.06(+0.98%)
Jul 18, 2012
6.634
6.634
6.634
6.634
601
+0.01(+0.09%)
Jul 17, 2012
6.599
6.628
6.599
6.628
1,443
+0.01(+0.09%)
Jul 16, 2012
6.581
6.622
6.569
6.622
2,836
+0.06(+0.99%)
Jul 13, 2012
6.475
6.558
6.475
6.558
3,507
+0.12(+1.86%)
Jul 12, 2012
6.410
6.445
6.410
6.438
6,031
-0.05(-0.75%)
Jul 11, 2012
6.504
6.510
6.486
6.487
1,411
+0.07(+1.02%)
Jul 10, 2012
6.475
6.495
6.422
6.422
14,633
-0.02(-0.37%)
Jul 09, 2012
6.468
6.468
6.349
6.445
6,309
-0.02(-0.33%)
Jul 06, 2012
6.457
6.469
6.457
6.467
8,461
-0.09(-1.34%)
Jul 05, 2012
6.498
6.563
6.498
6.555
6,353
-0.16(-2.41%)
Jul 03, 2012
6.670
6.717
6.670
6.717
6,777
-0.01(-0.08%)
Jul 02, 2012
7.000
7.000
6.693
6.723
15,145
+0.05(+0.80%)
Jun 29, 2012
6.634
6.670
6.634
6.669
9,984
+0.24(+3.76%)
Jun 28, 2012
6.398
6.448
6.369
6.428
3,305
+0.03(+0.46%)
Jun 27, 2012
6.433
6.445
6.398
6.398
5,699
-0.01(-0.21%)
Jun 26, 2012
6.392
6.422
6.322
6.412
24,031
+0.08(+1.31%)
Jun 25, 2012
6.374
6.374
6.310
6.329
4,711
-0.10(-1.63%)
Jun 22, 2012
6.422
6.487
6.422
6.433
10,673
-0.01(-0.08%)
Jun 21, 2012
6.575
6.575
6.439
6.439
10,675
-0.12(-1.86%)
Jun 20, 2012
6.541
6.598
6.541
6.561
17,450
+0.04(+0.65%)
Jun 19, 2012
6.507
6.541
6.467
6.518
10,203
+0.14(+2.23%)
Jun 18, 2012
6.388
6.388
6.348
6.376
13,111
+0.01(+0.09%)
Jun 15, 2012
6.405
6.405
6.371
6.371
2,556
+0.12(+1.91%)
Jun 13, 2012
6.263
6.251
6.251
6.251
17,580
-0.03(-0.54%)
Jun 12, 2012
6.263
6.285
6.263
6.285
1,933
+0.07(+1.10%)
Jun 11, 2012
6.280
6.308
6.217
6.217
19,263
-0.06(-1.00%)
Jun 08, 2012
6.194
6.280
6.183
6.280
13,076
+0.00(+0.00%)
Jun 07, 2012
6.336
6.336
6.234
6.280
8,952
+0.06(+1.01%)
Jun 06, 2012
6.206
6.245
6.194
6.217
88,301
+0.09(+1.49%)
Jun 05, 2012
6.041
6.126
6.041
6.126
5,801
+0.05(+0.84%)
Jun 04, 2012
6.143
6.143
6.041
6.075
12,543
+0.02(+0.28%)
Jun 01, 2012
6.029
6.063
6.029
6.058
8,521
-0.11(-1.84%)
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%)
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
.