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 )

12.65 +0.07 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 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 31, 2013 7.275 7.275 7.209 7.209 22,490 -0.14(-1.95%)
May 30, 2013 7.323 7.371 7.323 7.353 37,299 +0.05(+0.74%)
May 29, 2013 7.293 7.305 7.263 7.299 75,294 -0.04(-0.48%)
May 28, 2013 7.394 7.394 7.325 7.334 29,090 +0.03(+0.43%)
May 24, 2013 7.286 7.305 7.271 7.303 20,982 -0.01(-0.16%)
May 23, 2013 7.275 7.317 7.269 7.315 56,638 -0.01(-0.07%)
May 22, 2013 7.377 7.442 7.313 7.320 78,479 -0.06(-0.88%)
May 21, 2013 7.329 7.408 7.329 7.385 60,477 +0.01(+0.19%)
May 20, 2013 7.317 7.371 7.317 7.371 12,851 +0.04(+0.49%)
May 17, 2013 7.305 7.347 7.296 7.335 44,580 +0.02(+0.25%)
May 16, 2013 7.323 7.358 7.305 7.317 32,679 -0.02(-0.32%)
May 15, 2013 7.305 7.341 7.275 7.341 32,455 -0.02(-0.33%)
May 13, 2013 7.365 7.371 7.341 7.365 69,801 -0.02(-0.32%)
May 10, 2013 7.359 7.389 7.335 7.388 167,662 +0.01(+0.07%)
May 09, 2013 7.431 7.431 7.371 7.383 114,093 -0.09(-1.20%)
May 08, 2013 7.455 7.479 7.455 7.473 70,256 +0.06(+0.81%)
May 07, 2013 7.449 7.449 7.398 7.413 41,454 -0.04(-0.48%)
May 06, 2013 7.425 7.479 7.401 7.449 155,075 -0.01(-0.16%)
May 03, 2013 7.443 7.461 7.377 7.461 165,113 +0.08(+1.14%)
May 02, 2013 7.359 7.403 7.341 7.377 85,690 -0.01(-0.16%)
May 01, 2013 7.396 7.424 7.373 7.389 55,370 -0.02(-0.32%)
Apr 30, 2013 7.378 7.419 7.377 7.413 55,896 +0.00(+0.04%)
Apr 29, 2013 7.377 7.425 7.365 7.410 72,964 +0.04(+0.61%)
Apr 26, 2013 7.371 7.383 7.353 7.365 52,618 +0.01(+0.16%)
Apr 25, 2013 7.365 7.392 7.347 7.353 153,630 +0.04(+0.57%)
Apr 24, 2013 7.293 7.329 7.279 7.311 43,112 +0.04(+0.58%)
Apr 23, 2013 7.257 7.281 7.239 7.269 93,361 +0.07(+1.00%)
Apr 22, 2013 7.179 7.209 7.143 7.197 21,755 +0.07(+0.92%)
Apr 19, 2013 7.173 7.173 7.114 7.131 15,762 -0.01(-0.08%)
Apr 18, 2013 7.152 7.167 7.120 7.137 31,478 -0.01(-0.17%)
Apr 17, 2013 7.191 7.191 7.114 7.149 50,197 -0.13(-1.81%)
Apr 16, 2013 7.263 7.287 7.225 7.281 36,410 +0.05(+0.75%)
Apr 15, 2013 7.287 7.305 7.212 7.227 17,620 -0.12(-1.63%)
Apr 12, 2013 7.335 7.347 7.305 7.347 17,021 +0.00(+0.00%)
Apr 11, 2013 7.305 7.389 7.305 7.347 18,487 +0.07(+0.99%)
Apr 10, 2013 7.239 7.299 7.203 7.275 12,528 +0.11(+1.59%)
Apr 09, 2013 7.143 7.203 7.130 7.161 49,161 +0.08(+1.18%)
Apr 08, 2013 7.072 7.114 7.060 7.078 23,783 -0.04(-0.50%)
Apr 05, 2013 7.054 7.125 7.034 7.114 15,314 +0.03(+0.48%)
Apr 04, 2013 7.054 7.107 7.036 7.080 17,432 +0.01(+0.11%)
Apr 03, 2013 7.137 7.137 7.060 7.072 40,286 -0.04(-0.51%)
Apr 02, 2013 7.120 7.155 7.108 7.108 14,778 +0.05(+0.68%)
Apr 01, 2013 7.108 7.108 7.042 7.060 36,382 -0.03(-0.41%)
Mar 28, 2013 7.093 7.108 7.066 7.089 57,775 +0.07(+1.02%)
Mar 27, 2013 7.006 7.028 6.940 7.018 128,659 -0.11(-1.51%)
Mar 26, 2013 7.118 7.143 7.102 7.125 30,044 +0.01(+0.17%)
Mar 25, 2013 7.227 7.262 7.090 7.114 58,826 -0.14(-1.94%)
Mar 22, 2013 7.245 7.263 7.231 7.254 36,487 +0.04(+0.54%)
Mar 21, 2013 7.215 7.251 7.161 7.215 64,688 -0.02(-0.32%)
Mar 20, 2013 7.220 7.250 7.202 7.238 31,331 +0.06(+0.83%)
Mar 19, 2013 7.214 7.214 7.128 7.179 63,370 +0.00(+0.00%)
Mar 18, 2013 7.179 7.250 7.173 7.179 26,236 -0.11(-1.56%)
Mar 15, 2013 7.316 7.322 7.268 7.292 41,793 +0.01(+0.08%)
Mar 14, 2013 7.220 7.286 7.220 7.286 59,167 +0.11(+1.58%)
Mar 13, 2013 7.161 7.179 7.125 7.173 44,856 -0.01(-0.17%)
Mar 12, 2013 7.226 7.232 7.167 7.185 52,638 -0.01(-0.17%)
Mar 11, 2013 7.161 7.205 7.161 7.197 39,606 +0.01(+0.08%)
Mar 08, 2013 7.202 7.202 7.146 7.191 38,650 +0.02(+0.25%)
Mar 07, 2013 7.146 7.185 7.146 7.173 26,598 +0.05(+0.70%)
Mar 06, 2013 7.185 7.185 7.107 7.123 13,643 -0.01(-0.12%)
Mar 05, 2013 7.185 7.196 7.131 7.131 59,216 +0.05(+0.76%)
Mar 04, 2013 7.071 7.106 7.025 7.077 52,508 +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.
 
 
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.