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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.972 6.972 6.909 6.909 23,468 -0.14(-1.95%)
May 30, 2013 7.018 7.064 7.018 7.047 38,921 +0.05(+0.74%)
May 29, 2013 6.989 7.001 6.961 6.995 78,568 -0.03(-0.48%)
May 28, 2013 7.086 7.086 7.020 7.029 30,355 +0.03(+0.43%)
May 24, 2013 6.982 7.001 6.968 6.998 21,895 -0.01(-0.16%)
May 23, 2013 6.972 7.012 6.966 7.010 59,101 -0.01(-0.07%)
May 22, 2013 7.070 7.132 7.008 7.015 81,892 -0.06(-0.88%)
May 21, 2013 7.024 7.099 7.024 7.077 63,107 +0.01(+0.19%)
May 20, 2013 7.012 7.064 7.012 7.064 13,409 +0.03(+0.49%)
May 17, 2013 7.001 7.041 6.992 7.029 46,519 +0.02(+0.25%)
May 16, 2013 7.018 7.052 7.001 7.012 34,100 -0.02(-0.32%)
May 15, 2013 7.001 7.035 6.972 7.035 33,867 -0.02(-0.33%)
May 13, 2013 7.058 7.064 7.035 7.058 72,837 -0.02(-0.32%)
May 10, 2013 7.052 7.081 7.029 7.080 174,953 +0.01(+0.07%)
May 09, 2013 7.121 7.121 7.064 7.075 119,055 -0.09(-1.20%)
May 08, 2013 7.144 7.167 7.144 7.161 73,311 +0.06(+0.81%)
May 07, 2013 7.138 7.138 7.090 7.104 43,256 -0.03(-0.48%)
May 06, 2013 7.115 7.167 7.093 7.138 161,818 -0.01(-0.16%)
May 03, 2013 7.133 7.150 7.070 7.150 172,294 +0.08(+1.14%)
May 02, 2013 7.052 7.095 7.035 7.070 89,417 -0.01(-0.16%)
May 01, 2013 7.088 7.114 7.066 7.081 57,778 -0.02(-0.32%)
Apr 30, 2013 7.071 7.110 7.070 7.104 58,327 +0.00(+0.04%)
Apr 29, 2013 7.070 7.115 7.058 7.101 76,137 +0.04(+0.61%)
Apr 26, 2013 7.064 7.075 7.047 7.058 54,906 +0.01(+0.16%)
Apr 25, 2013 7.058 7.084 7.041 7.047 160,311 +0.04(+0.57%)
Apr 24, 2013 6.989 7.024 6.976 7.006 44,987 +0.04(+0.58%)
Apr 23, 2013 6.955 6.978 6.938 6.966 97,421 +0.07(+1.00%)
Apr 22, 2013 6.880 6.908 6.846 6.897 22,701 +0.06(+0.92%)
Apr 19, 2013 6.874 6.874 6.817 6.834 16,447 -0.01(-0.08%)
Apr 18, 2013 6.854 6.868 6.823 6.840 32,847 -0.01(-0.17%)
Apr 17, 2013 6.892 6.892 6.818 6.851 52,379 -0.13(-1.81%)
Apr 16, 2013 6.960 6.983 6.924 6.978 37,994 +0.05(+0.75%)
Apr 15, 2013 6.983 7.001 6.911 6.926 18,387 -0.11(-1.63%)
Apr 12, 2013 7.029 7.041 7.001 7.041 17,761 +0.00(+0.00%)
Apr 11, 2013 7.001 7.081 7.001 7.041 19,291 +0.07(+0.99%)
Apr 10, 2013 6.938 6.995 6.903 6.972 13,073 +0.11(+1.59%)
Apr 09, 2013 6.846 6.903 6.833 6.863 51,299 +0.08(+1.18%)
Apr 08, 2013 6.777 6.817 6.765 6.783 24,817 -0.03(-0.51%)
Apr 05, 2013 6.760 6.828 6.741 6.817 15,980 +0.03(+0.48%)
Apr 04, 2013 6.760 6.811 6.742 6.785 18,190 +0.01(+0.11%)
Apr 03, 2013 6.840 6.840 6.766 6.777 42,038 -0.03(-0.51%)
Apr 02, 2013 6.823 6.857 6.811 6.811 15,421 +0.05(+0.68%)
Apr 01, 2013 6.811 6.811 6.748 6.765 37,964 -0.03(-0.41%)
Mar 28, 2013 6.798 6.811 6.771 6.794 60,288 +0.07(+1.02%)
Mar 27, 2013 6.714 6.736 6.651 6.725 134,254 -0.10(-1.51%)
Mar 26, 2013 6.821 6.846 6.806 6.829 31,350 +0.01(+0.17%)
Mar 25, 2013 6.926 6.960 6.794 6.817 61,384 -0.13(-1.94%)
Mar 22, 2013 6.943 6.960 6.930 6.952 38,074 +0.04(+0.54%)
Mar 21, 2013 6.915 6.949 6.863 6.915 67,501 -0.02(-0.31%)
Mar 20, 2013 6.919 6.948 6.902 6.936 32,695 +0.06(+0.83%)
Mar 19, 2013 6.914 6.914 6.831 6.879 66,128 +0.00(+0.00%)
Mar 18, 2013 6.879 6.948 6.873 6.879 27,378 -0.11(-1.56%)
Mar 15, 2013 7.011 7.017 6.965 6.988 43,612 +0.01(+0.08%)
Mar 14, 2013 6.919 6.982 6.919 6.982 61,742 +0.11(+1.58%)
Mar 13, 2013 6.862 6.879 6.828 6.873 46,808 -0.01(-0.17%)
Mar 12, 2013 6.925 6.931 6.868 6.885 54,929 -0.01(-0.17%)
Mar 11, 2013 6.862 6.904 6.862 6.896 41,330 +0.01(+0.08%)
Mar 08, 2013 6.902 6.902 6.848 6.891 40,332 +0.02(+0.25%)
Mar 07, 2013 6.848 6.885 6.848 6.873 27,755 +0.05(+0.70%)
Mar 06, 2013 6.885 6.885 6.811 6.826 14,236 -0.01(-0.12%)
Mar 05, 2013 6.885 6.896 6.833 6.833 61,793 +0.05(+0.76%)
Mar 04, 2013 6.776 6.810 6.732 6.782 54,793 +0.02(+0.25%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.