Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

11.86 -0.06 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 5.742 5.717 5.717 5.717 809 -0.14(-2.45%)
May 27, 2010 5.831 5.860 5.831 5.860 1,618 +0.24(+4.22%)
May 26, 2010 5.544 5.623 5.544 5.623 2,592 +0.01(+0.18%)
May 25, 2010 5.515 5.613 5.445 5.613 4,658 -0.14(-2.46%)
May 24, 2010 5.673 5.755 5.655 5.755 821 +0.00(+0.05%)
May 21, 2010 5.524 5.752 5.524 5.752 12,243 +0.15(+2.65%)
May 20, 2010 5.608 5.638 5.603 5.603 3,796 +0.04(+0.80%)
May 19, 2010 5.673 5.851 5.524 5.559 7,587 -0.18(-3.18%)
May 18, 2010 5.752 5.752 5.742 5.742 1,214 -0.00(-0.07%)
May 17, 2010 5.826 5.826 5.623 5.746 1,240 -0.11(-1.96%)
May 14, 2010 5.860 5.860 5.505 5.860 17,683 -0.19(-3.18%)
May 13, 2010 6.112 6.120 5.885 6.053 4,856 -0.10(-1.61%)
May 12, 2010 6.152 6.152 6.152 6.152 1,011 +0.18(+2.98%)
May 11, 2010 6.034 6.068 5.974 5.974 3,440 -0.14(-2.26%)
May 10, 2010 6.053 6.201 6.053 6.112 2,711 +0.53(+9.57%)
May 07, 2010 5.737 5.737 5.332 5.579 47,442 -0.11(-1.91%)
May 06, 2010 5.915 6.063 5.687 5.687 14,690 -0.12(-2.04%)
May 05, 2010 6.063 6.063 5.806 5.806 10,705 -0.25(-4.16%)
May 04, 2010 6.276 6.276 6.058 6.058 4,237 -0.30(-4.74%)
May 03, 2010 6.458 6.493 6.303 6.359 15,256 -0.04(-0.69%)
Apr 29, 2010 6.404 6.404 6.404 6.404 0 +0.24(+3.85%)
Apr 28, 2010 6.439 6.439 6.112 6.167 15,762 -0.38(-5.85%)
Apr 27, 2010 6.612 6.612 6.503 6.550 771 -0.16(-2.35%)
Apr 26, 2010 6.651 6.745 6.651 6.708 4,371 +0.04(+0.65%)
Apr 23, 2010 6.676 6.676 6.665 6.665 1,011 -0.05(-0.68%)
Apr 22, 2010 6.641 6.710 6.621 6.710 5,660 -0.01(-0.15%)
Apr 21, 2010 6.735 6.735 6.720 6.720 1,821 -0.06(-0.87%)
Apr 20, 2010 6.780 6.780 6.780 6.780 1,416 +0.02(+0.29%)
Apr 19, 2010 6.686 6.760 6.686 6.760 1,011 -0.08(-1.16%)
Apr 16, 2010 6.784 6.839 6.784 6.839 1,750 -0.02(-0.36%)
Apr 15, 2010 6.898 6.898 6.864 6.864 6,016 -0.02(-0.36%)
Apr 14, 2010 6.968 6.968 6.888 6.888 4,761 -0.01(-0.21%)
Apr 13, 2010 6.794 6.918 6.794 6.903 16,886 +0.06(+0.87%)
Apr 12, 2010 6.908 6.913 6.844 6.844 8,044 +0.04(+0.65%)
Apr 09, 2010 6.819 6.819 6.799 6.799 1,214 +0.22(+3.30%)
Apr 08, 2010 6.582 6.582 6.582 6.582 263 -0.01(-0.22%)
Apr 07, 2010 6.646 6.696 6.597 6.597 4,377 -0.07(-1.04%)
Apr 06, 2010 6.656 6.666 6.508 6.666 6,218 -0.09(-1.39%)
Apr 05, 2010 6.651 6.760 6.651 6.760 2,120 +0.09(+1.33%)
Apr 01, 2010 6.656 6.671 6.671 6.671 4,654 +0.18(+2.82%)
Mar 31, 2010 6.607 6.607 6.424 6.488 8,702 -0.05(-0.83%)
Mar 30, 2010 6.542 6.542 6.542 6.542 404 -0.02(-0.26%)
Mar 29, 2010 6.562 6.562 6.519 6.560 1,214 +0.05(+0.80%)
Mar 26, 2010 6.508 6.508 6.508 6.508 404 +0.05(+0.76%)
Mar 25, 2010 6.503 6.518 6.424 6.458 2,124 +0.15(+2.43%)
Mar 24, 2010 6.473 6.501 6.305 6.305 7,487 -0.26(-3.92%)
Mar 23, 2010 6.483 6.562 6.483 6.562 1,517 +0.10(+1.61%)
Mar 22, 2010 6.572 6.594 6.458 6.458 10,221 -0.18(-2.75%)
Mar 19, 2010 6.646 6.977 6.641 6.641 19,585 -0.08(-1.18%)
Mar 18, 2010 6.715 6.720 6.715 6.720 809 -0.11(-1.59%)
Mar 17, 2010 6.577 6.888 6.577 6.829 12,375 +0.23(+3.45%)
Mar 16, 2010 6.657 6.657 6.597 6.601 2,934 -0.04(-0.65%)
Mar 15, 2010 6.745 6.745 6.577 6.644 1,519 -0.14(-2.07%)
Mar 12, 2010 6.775 6.789 6.733 6.784 4,861 +0.13(+1.93%)
Mar 11, 2010 6.775 6.775 6.656 6.656 404 +0.00(+0.01%)
Mar 10, 2010 6.577 6.725 6.577 6.655 4,146 +0.17(+2.65%)
Mar 08, 2010 6.483 6.483 6.483 6.483 0 -0.13(-2.02%)
Mar 05, 2010 6.592 6.616 6.592 6.616 1,942 +0.17(+2.68%)
Mar 03, 2010 6.582 6.444 6.444 6.444 5,868 -0.04(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.