Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

12.61 +0.16 (+1.29%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.451 5.833 5.451 5.766 969 -0.02(-0.36%)
May 28, 2009 5.374 5.786 5.374 5.786 13,959 -0.02(-0.36%)
May 27, 2009 5.853 5.853 5.590 5.807 5,879 -0.19(-3.10%)
May 22, 2009 6.452 5.993 5.993 5.993 7,368 -0.15(-2.43%)
May 21, 2009 5.724 6.142 5.724 6.142 2,520 +0.04(+0.59%)
May 20, 2009 5.951 6.369 5.951 6.106 12,216 +0.10(+1.72%)
May 19, 2009 6.034 6.343 5.817 6.003 11,632 +0.52(+9.53%)
May 14, 2009 5.265 5.481 5.481 5.481 581 +0.21(+3.98%)
May 13, 2009 5.363 5.420 5.240 5.271 6,038 -0.15(-2.76%)
May 12, 2009 5.864 5.931 5.240 5.420 30,168 -0.38(-6.56%)
May 11, 2009 6.060 6.240 5.801 5.801 4,576 -0.10(-1.76%)
May 08, 2009 5.931 5.931 5.812 5.905 581 -0.04(-0.69%)
May 07, 2009 5.946 5.946 5.946 5.946 3,490 -0.06(-1.03%)
May 06, 2009 5.833 6.008 5.833 6.008 1,551 +0.32(+5.54%)
May 05, 2009 5.699 5.699 5.668 5.692 1,607 +0.02(+0.35%)
May 04, 2009 5.673 5.673 5.595 5.673 5,749 +0.07(+1.20%)
May 01, 2009 5.528 5.606 5.528 5.606 1,163 +0.15(+2.83%)
Apr 30, 2009 5.384 5.492 5.384 5.452 1,454 +0.24(+4.56%)
Apr 29, 2009 5.064 5.441 5.064 5.214 1,580 +0.05(+1.00%)
Apr 28, 2009 5.075 5.595 5.049 5.162 12,402 +0.08(+1.52%)
Apr 27, 2009 5.369 5.369 4.951 5.085 5,623 -0.28(-5.28%)
Apr 24, 2009 5.214 5.369 5.214 5.369 775 +0.42(+8.44%)
Apr 23, 2009 5.002 8.251 4.569 4.951 15,644 -0.26(-4.95%)
Apr 22, 2009 5.085 5.338 5.085 5.209 2,714 +0.13(+2.64%)
Apr 21, 2009 4.817 5.100 4.817 5.075 3,490 +0.12(+2.50%)
Apr 20, 2009 5.358 5.358 4.951 4.951 387 -0.59(-10.61%)
Apr 17, 2009 5.776 5.776 5.224 5.539 5,041 +0.42(+8.17%)
Apr 15, 2009 5.085 5.121 5.121 5.121 5,235 +0.02(+0.29%)
Apr 14, 2009 4.745 5.106 4.745 5.106 19,092 +0.08(+1.54%)
Apr 13, 2009 5.059 5.059 4.822 5.028 4,801 +0.12(+2.48%)
Apr 09, 2009 5.209 6.686 4.906 4.906 2,195 +0.02(+0.49%)
Apr 07, 2009 4.858 4.883 4.883 4.883 387 -0.11(-2.13%)
Apr 02, 2009 4.987 4.989 4.989 4.989 581 +0.18(+3.80%)
Apr 01, 2009 4.806 4.806 4.806 4.806 6,515 +0.20(+4.37%)
Mar 31, 2009 4.616 4.616 4.605 4.605 5,187 -0.22(-4.55%)
Mar 27, 2009 4.825 4.825 4.825 4.825 0 +0.11(+2.36%)
Mar 25, 2009 4.714 4.714 4.714 4.714 969 +0.15(+3.28%)
Mar 20, 2009 4.564 4.564 4.564 4.564 0 -0.26(-5.45%)
Mar 19, 2009 4.805 4.827 4.805 4.827 1,657 +0.29(+6.36%)
Mar 18, 2009 4.420 4.538 4.157 4.538 18,372 +0.15(+3.53%)
Mar 17, 2009 4.384 4.384 4.384 4.384 2,326 +0.10(+2.29%)
Mar 16, 2009 4.301 4.440 4.286 4.286 1,939 -0.11(-2.58%)
Mar 13, 2009 4.518 4.399 4.399 4.399 0 +0.00(+0.00%)
Mar 12, 2009 4.399 4.399 4.399 4.399 193 +0.22(+5.31%)
Mar 11, 2009 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Mar 10, 2009 3.883 4.219 3.847 4.177 7,893 +0.26(+6.68%)
Mar 09, 2009 4.090 4.090 3.899 3.916 1,357 -0.25(-6.03%)
Mar 06, 2009 4.167 4.167 4.167 4.167 0 -0.35(-7.76%)
Mar 05, 2009 4.518 4.518 4.518 4.518 193 +0.29(+6.96%)
Mar 04, 2009 4.224 4.224 4.224 4.224 0 -0.02(-0.36%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.