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
)
12.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 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%)
Mar 01, 2012
7.180
7.203
7.118
7.203
4,406
+0.15(+2.17%)
Feb 29, 2012
7.169
7.209
7.039
7.050
18,063
-0.09(-1.27%)
Feb 28, 2012
7.141
7.141
7.141
7.141
2,823
+0.02(+0.24%)
Feb 27, 2012
7.067
7.124
7.067
7.124
3,698
-0.05(-0.63%)
Feb 24, 2012
7.124
7.180
7.118
7.169
24,574
+0.11(+1.52%)
Feb 23, 2012
7.033
7.061
6.999
7.061
13,219
+0.03(+0.40%)
Feb 22, 2012
7.033
7.033
6.988
7.033
19,250
-0.05(-0.64%)
Feb 21, 2012
7.061
7.118
7.050
7.078
18,564
+0.04(+0.55%)
Feb 17, 2012
7.010
7.067
7.010
7.040
10,675
+0.04(+0.60%)
Feb 16, 2012
6.920
6.997
6.914
6.997
6,976
+0.08(+1.12%)
Feb 15, 2012
6.959
6.959
6.846
6.920
111,810
+0.01(+0.16%)
Feb 14, 2012
6.965
6.965
6.908
6.908
7,141
-0.05(-0.73%)
Feb 13, 2012
6.914
6.999
6.914
6.959
10,763
+0.13(+1.89%)
Feb 10, 2012
6.908
6.908
6.830
6.830
14,476
-0.16(-2.24%)
Feb 09, 2012
6.964
7.033
6.964
6.987
5,514
-0.01(-0.07%)
Feb 08, 2012
6.954
7.005
6.947
6.992
9,168
+0.05(+0.66%)
Feb 07, 2012
6.905
6.971
6.905
6.946
10,871
+0.03(+0.38%)
Feb 06, 2012
6.846
6.948
6.846
6.920
117,215
+0.00(+0.00%)
Feb 03, 2012
6.891
6.947
6.869
6.920
49,775
+0.04(+0.60%)
Feb 02, 2012
6.818
6.912
6.814
6.878
142,979
-0.02(-0.27%)
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
.