FIRST TRUST STOXX EURO SELECT $12.02

down -0.23


19/6/2013 04:19 PM  |  NYSEARCA : FDD  |  Industries :
Type:

FDD historical data

Date Open High Low Close Volume
6/18/2013 12.23 12.27 12.22 12.25 209
6/17/2013 12.27 12.28 12.15 12.18 233
6/14/2013 12.08 12.12 12.02 12.06 112
6/13/2013 12.01 12.14 11.99 12.14 244
6/12/2013 12.11 12.11 11.96 11.98 166
6/11/2013 11.98 12.01 11.93 11.99 677
6/10/2013 12.12 12.12 12.03 12.10 509
6/7/2013 12.05 12.09 12.04 12.07 144
6/6/2013 11.97 12.02 11.92 12.02 163
6/5/2013 11.99 11.99 11.91 11.93 97
6/4/2013 12.10 12.12 12.00 12.03 207
6/3/2013 12.01 12.12 12.01 12.11 176
5/31/2013 12.15 12.15 12.04 12.04 135
5/30/2013 12.23 12.31 12.23 12.28 224
5/29/2013 12.18 12.20 12.13 12.19 451
5/28/2013 12.35 12.35 12.23 12.25 175
5/24/2013 12.17 12.20 12.14 12.20 126
5/23/2013 12.15 12.22 12.14 12.22 340
5/22/2013 12.32 12.43 12.21 12.23 470
5/21/2013 12.24 12.37 12.24 12.33 363
5/20/2013 12.22 12.31 12.22 12.31 77
5/17/2013 12.20 12.27 12.18 12.25 267
5/16/2013 12.23 12.29 12.20 12.22 196
5/15/2013 12.20 12.26 12.15 12.26 195
5/14/2013 12.24 12.31 12.24 12.30 359
5/13/2013 12.30 12.31 12.26 12.30 418
5/10/2013 12.29 12.34 12.25 12.34 1004
5/9/2013 12.41 12.41 12.31 12.33 684
5/8/2013 12.45 12.49 12.45 12.48 421
5/7/2013 12.44 12.44 12.36 12.38 249
5/6/2013 12.40 12.49 12.36 12.44 929
5/3/2013 12.43 12.47 12.42 12.46 989
5/2/2013 12.29 12.36 12.26 12.32 514
5/1/2013 12.35 12.40 12.31 12.34 332
4/30/2013 12.32 12.39 12.32 12.38 335
4/29/2013 12.32 12.40 12.30 12.38 437
4/26/2013 12.31 12.33 12.28 12.30 316
4/25/2013 12.30 12.35 12.27 12.28 920
4/24/2013 12.18 12.24 12.16 12.21 259
4/23/2013 12.12 12.16 12.09 12.14 560
4/22/2013 11.99 12.04 11.93 12.02 131
4/19/2013 11.98 11.98 11.88 11.91 95
4/18/2013 11.94 11.97 11.89 11.92 189
4/17/2013 12.01 12.01 11.88 11.94 301
4/16/2013 12.13 12.17 12.07 12.16 218
4/15/2013 12.17 12.20 12.04 12.07 106
4/12/2013 12.25 12.27 12.20 12.27 102
4/11/2013 12.20 12.34 12.20 12.27 111
4/10/2013 12.09 12.19 12.03 12.15 75
4/9/2013 11.93 12.03 11.91 11.96 295
4/8/2013 11.88 11.88 11.79 11.82 143
4/5/2013 11.78 11.90 11.75 11.88 92
4/4/2013 11.78 11.87 11.75 11.82 105
4/3/2013 11.92 11.92 11.79 11.81 242
4/2/2013 11.89 11.95 11.87 11.87 89
4/1/2013 11.87 11.87 11.76 11.79 218
3/28/2013 11.85 11.87 11.80 11.84 346
3/27/2013 11.70 11.74 11.59 11.72 771
3/26/2013 11.89 11.93 11.86 11.90 180
3/25/2013 12.07 12.13 11.84 11.88 353
3/22/2013 12.10 12.13 12.08 12.12 219
3/21/2013 12.05 12.11 11.96 12.05 388
3/20/2013 12.09 12.14 12.06 12.12 188
3/19/2013 12.08 12.08 11.94 12.02 379
3/18/2013 12.02 12.14 12.01 12.02 157
3/15/2013 12.25 12.26 12.17 12.21 250
3/14/2013 12.09 12.20 12.09 12.20 354
3/13/2013 11.99 12.02 11.93 12.01 268
3/12/2013 12.10 12.11 12.00 12.03 315
3/11/2013 11.99 12.06 11.99 12.05 237
3/8/2013 12.06 12.06 11.97 12.04 231
3/7/2013 11.97 12.03 11.97 12.01 159
3/6/2013 12.03 12.03 11.90 11.93 82
3/5/2013 12.03 12.05 11.94 11.94 354
3/4/2013 11.84 11.90 11.76 11.85 314
3/1/2013 11.79 11.84 11.76 11.82 671
2/28/2013 11.97 12.02 11.90 11.90 322
2/27/2013 11.89 12.01 11.89 12.01 120
2/26/2013 11.79 11.85 11.73 11.78 289
2/25/2013 11.95 12.04 11.71 11.71 99
2/22/2013 12.03 12.12 12.03 12.12 131
2/21/2013 11.97 12.00 11.86 11.94 589
2/20/2013 12.18 12.22 12.04 12.06 253
2/19/2013 12.30 12.35 12.21 12.34 290
2/15/2013 12.20 12.24 12.16 12.19 164
2/14/2013 12.22 12.24 12.15 12.24 575
2/13/2013 12.45 12.45 12.31 12.34 95
2/12/2013 12.24 12.35 12.24 12.31 309
2/11/2013 12.33 12.34 12.21 12.26 229
2/8/2013 12.29 12.33 12.28 12.32 116
2/7/2013 12.27 12.29 12.18 12.25 408
2/6/2013 12.32 12.35 12.22 12.31 7491
2/5/2013 12.37 12.41 12.32 12.40 439
2/4/2013 12.42 12.42 12.25 12.28 286
2/1/2013 12.51 12.61 12.51 12.59 254
1/31/2013 12.55 12.57 12.47 12.51 350
1/30/2013 12.60 12.69 12.53 12.60 153
1/29/2013 12.59 12.60 12.52 12.57 556
1/28/2013 12.55 12.65 12.43 12.52 240
1/25/2013 12.51 12.58 12.49 12.55 470
Marketplace
Trading Center