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 31, 2018 9.602 9.629 9.553 9.616 321,040 -0.03(-0.29%)
May 30, 2018 9.602 9.669 9.547 9.644 313,214 +0.20(+2.07%)
May 29, 2018 9.504 9.553 9.414 9.449 470,507 -0.33(-3.36%)
May 25, 2018 9.777 9.777 9.777 0 -0.09(-0.92%)
May 24, 2018 9.895 9.901 9.833 9.868 186,725 -0.07(-0.70%)
May 23, 2018 9.902 9.937 9.884 9.937 151,151 -0.09(-0.94%)
May 22, 2018 10.04 10.08 10.03 10.03 169,986 -0.00(-0.03%)
May 21, 2018 10.04 10.05 10.01 10.04 358,993 +0.06(+0.56%)
May 18, 2018 9.979 10.000 9.966 9.979 154,497 -0.01(-0.14%)
May 17, 2018 10.00 10.02 9.986 9.993 230,625 +0.05(+0.46%)
May 16, 2018 9.944 9.972 9.916 9.948 292,677 -0.07(-0.73%)
May 15, 2018 9.986 10.04 9.975 10.02 158,329 -0.06(-0.59%)
May 14, 2018 10.10 10.11 10.07 10.08 217,775 +0.03(+0.31%)
May 11, 2018 10.04 10.06 10.02 10.05 223,079 +0.04(+0.42%)
May 10, 2018 9.986 10.01 9.937 10.01 138,870 +0.03(+0.33%)
May 09, 2018 9.916 9.993 9.916 9.974 100,335 +0.07(+0.73%)
May 08, 2018 9.875 9.909 9.840 9.902 171,027 -0.08(-0.84%)
May 07, 2018 9.965 10.01 9.945 9.986 198,478 +0.02(+0.18%)
May 04, 2018 9.902 9.986 9.882 9.969 162,717 -0.03(-0.31%)
May 03, 2018 9.986 10.00 9.921 10.00 149,497 +0.05(+0.49%)
May 02, 2018 10.01 10.02 9.937 9.951 149,911 -0.04(-0.42%)
May 01, 2018 10.01 10.02 9.958 9.993 229,362 -0.05(-0.49%)
Apr 30, 2018 10.07 10.09 10.04 10.04 141,968 -0.02(-0.21%)
Apr 27, 2018 10.02 10.06 9.993 10.06 102,418 +0.04(+0.38%)
Apr 26, 2018 10.02 10.04 9.993 10.02 162,975 +0.06(+0.60%)
Apr 25, 2018 9.930 9.979 9.923 9.965 114,674 -0.02(-0.21%)
Apr 24, 2018 10.02 10.06 9.975 9.986 294,140 -0.03(-0.28%)
Apr 23, 2018 9.979 10.01 9.972 10.01 127,342 +0.01(+0.07%)
Apr 20, 2018 10.01 10.02 9.979 10.01 56,488 -0.03(-0.28%)
Apr 19, 2018 10.04 10.07 10.00 10.04 76,524 -0.02(-0.21%)
Apr 18, 2018 10.06 10.08 10.05 10.06 107,220 +0.03(+0.35%)
Apr 17, 2018 9.979 10.04 9.972 10.02 281,268 +0.06(+0.56%)
Apr 16, 2018 9.951 9.972 9.922 9.965 370,507 +0.03(+0.35%)
Apr 13, 2018 9.937 9.951 9.909 9.930 85,183 +0.03(+0.35%)
Apr 12, 2018 9.888 9.895 9.873 9.895 136,774 +0.05(+0.50%)
Apr 11, 2018 9.868 9.902 9.840 9.847 210,071 -0.04(-0.45%)
Apr 10, 2018 9.861 9.909 9.847 9.891 347,059 +0.06(+0.59%)
Apr 09, 2018 9.861 9.888 9.833 9.833 77,054 +0.09(+0.93%)
Apr 06, 2018 9.791 9.832 9.728 9.742 123,720 +0.01(+0.07%)
Apr 05, 2018 9.721 9.749 9.700 9.735 121,110 +0.05(+0.50%)
Apr 04, 2018 9.567 9.700 9.567 9.686 159,939 +0.06(+0.65%)
Apr 03, 2018 9.602 9.628 9.561 9.623 252,509 +0.08(+0.80%)
Apr 02, 2018 9.665 9.693 9.504 9.546 277,950 -0.12(-1.23%)
Mar 29, 2018 9.665 9.665 9.665 0 +0.01(+0.14%)
Mar 28, 2018 9.595 9.721 9.588 9.651 177,158 +0.17(+1.84%)
Mar 27, 2018 9.560 9.601 9.463 9.476 121,322 -0.08(-0.80%)
Mar 26, 2018 9.504 9.553 9.454 9.553 345,299 +0.19(+1.98%)
Mar 23, 2018 9.469 9.504 9.358 9.368 327,996 -0.02(-0.26%)
Mar 22, 2018 9.463 9.476 9.393 9.393 223,160 -0.16(-1.72%)
Mar 21, 2018 9.529 9.590 9.522 9.557 176,234 +0.03(+0.29%)
Mar 20, 2018 9.536 9.564 9.522 9.529 202,263 -0.07(-0.72%)
Mar 19, 2018 9.605 9.625 9.550 9.599 271,137 -0.06(-0.63%)
Mar 16, 2018 9.640 9.703 9.640 9.659 87,971 +0.04(+0.41%)
Mar 15, 2018 9.612 9.667 9.612 9.619 166,843 -0.02(-0.22%)
Mar 14, 2018 9.696 9.696 9.612 9.640 208,615 -0.03(-0.29%)
Mar 13, 2018 9.724 9.758 9.647 9.668 179,542 -0.06(-0.64%)
Mar 12, 2018 9.703 9.738 9.703 9.731 103,508 +0.01(+0.07%)
Mar 09, 2018 9.710 9.736 9.682 9.724 215,756 +0.01(+0.14%)
Mar 08, 2018 9.745 9.752 9.689 9.710 152,181 -0.03(-0.36%)
Mar 07, 2018 9.758 9.690 9.745 364,422 +0.03(+0.29%)
Mar 06, 2018 9.731 9.738 9.697 9.717 150,279 +0.05(+0.50%)
Mar 05, 2018 9.550 9.668 9.550 9.668 165,099 +0.05(+0.51%)
Mar 02, 2018 9.564 9.619 9.513 9.619 108,870 +0.01(+0.14%)
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.