Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.03 +0.15 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 02, 2009 4.341 4.341 4.002 4.239 6,526 -0.75(-14.99%)
Feb 27, 2009 4.822 4.987 4.822 4.987 0 +0.16(+3.40%)
Feb 26, 2009 4.822 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 25, 2009 4.823 4.823 4.823 4.823 193 +0.00(+0.02%)
Feb 24, 2009 4.868 4.992 4.812 4.822 7,950 +0.26(+5.80%)
Feb 23, 2009 4.558 4.558 4.558 4.558 290 -0.22(-4.56%)
Feb 20, 2009 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Feb 19, 2009 4.775 4.775 4.775 4.775 193 -0.10(-2.11%)
Feb 18, 2009 4.724 4.879 4.724 4.879 969 -0.07(-1.46%)
Feb 17, 2009 4.791 5.013 4.665 4.951 10,558 -0.04(-0.83%)
Feb 13, 2009 5.013 5.018 4.956 4.992 4,168 +0.01(+0.21%)
Feb 12, 2009 4.982 4.982 4.982 4.982 387 -0.19(-3.69%)
Feb 11, 2009 5.142 5.219 5.142 5.173 1,068 +0.03(+0.50%)
Feb 10, 2009 5.167 5.245 5.147 5.147 8,458 -0.43(-7.76%)
Feb 09, 2009 5.260 5.724 5.260 5.580 5,066 +0.74(+15.23%)
Feb 05, 2009 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 04, 2009 4.724 5.023 4.667 4.843 3,490 +0.05(+0.97%)
Feb 03, 2009 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Feb 02, 2009 4.662 4.796 4.414 4.796 9,311 -0.04(-0.85%)
Jan 30, 2009 4.791 4.904 4.791 4.837 0 -0.17(-3.38%)
Jan 29, 2009 5.023 5.224 4.910 5.006 6,344 -0.02(-0.43%)
Jan 28, 2009 5.162 5.167 5.028 5.028 4,847 +0.21(+4.39%)
Jan 27, 2009 5.013 5.173 4.817 4.817 13,495 +0.09(+1.97%)
Jan 26, 2009 4.724 4.724 4.724 4.724 0 +0.00(+0.00%)
Jan 23, 2009 4.717 4.724 4.717 4.724 601 -0.19(-3.93%)
Jan 22, 2009 4.915 4.917 4.915 4.917 1,018 +0.01(+0.26%)
Jan 21, 2009 4.992 5.005 4.904 4.904 3,490 -0.02(-0.38%)
Jan 20, 2009 4.956 4.982 4.590 4.923 10,408 -0.25(-4.92%)
Jan 16, 2009 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Jan 15, 2009 5.178 5.178 5.178 5.178 515 -0.16(-3.07%)
Jan 14, 2009 5.317 5.415 5.260 5.342 19,452 -0.49(-8.33%)
Jan 13, 2009 5.528 5.879 5.487 5.828 9,695 +0.41(+7.62%)
Jan 12, 2009 5.528 5.528 5.415 5.415 3,296 -0.35(-6.00%)
Jan 09, 2009 5.750 5.843 5.732 5.761 3,579 -0.18(-2.95%)
Jan 08, 2009 5.817 5.956 5.817 5.936 2,891 +0.04(+0.61%)
Jan 07, 2009 5.838 5.900 5.523 5.900 5,429 -0.03(-0.44%)
Jan 06, 2009 5.673 6.346 5.673 5.926 25,163 +0.25(+4.45%)
Jan 05, 2009 5.570 5.673 5.570 5.673 3,098 -0.09(-1.61%)
Jan 02, 2009 5.663 5.766 5.534 5.766 0 +0.01(+0.09%)
Jan 01, 2009 5.755 5.910 5.755 5.761 0 +0.00(+0.00%)
Dec 31, 2008 5.755 5.910 5.755 5.761 8,337 +0.13(+2.29%)
Dec 30, 2008 5.559 5.673 5.544 5.632 11,886 +0.09(+1.68%)
Dec 29, 2008 7.736 5.678 5.090 5.539 28,535 -0.01(-0.26%)
Dec 26, 2008 5.553 5.553 5.553 5.553 193 +0.09(+1.69%)
Dec 24, 2008 5.513 5.642 4.971 5.461 7,009 -0.26(-4.59%)
Dec 23, 2008 5.595 5.724 5.518 5.724 4,723 -0.09(-1.51%)
Dec 22, 2008 5.595 5.812 5.595 5.812 4,454 +0.12(+2.05%)
Dec 19, 2008 5.487 5.696 5.209 5.696 1,250 -0.05(-0.95%)
Dec 18, 2008 5.853 5.898 5.730 5.750 9,220 -0.16(-2.71%)
Dec 17, 2008 6.070 6.070 5.802 5.910 2,132 +0.19(+3.24%)
Dec 16, 2008 5.678 5.724 5.618 5.724 3,942 +0.14(+2.59%)
Dec 15, 2008 5.668 5.668 5.405 5.580 3,292 -0.02(-0.28%)
Dec 12, 2008 5.482 5.595 5.482 5.595 13,344 -0.05(-0.86%)
Dec 11, 2008 5.626 5.678 5.626 5.644 2,536 +0.19(+3.44%)
Dec 10, 2008 5.456 5.456 5.456 5.456 0 +0.00(+0.00%)
Dec 09, 2008 5.413 5.456 5.413 5.456 3,044 +0.20(+3.83%)
Dec 08, 2008 5.394 5.394 4.373 5.255 12,402 +0.20(+3.87%)
Dec 05, 2008 4.971 5.059 4.906 5.059 6,600 -0.12(-2.39%)
Dec 04, 2008 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Dec 03, 2008 5.131 5.183 5.131 5.183 3,567 +0.07(+1.41%)
Dec 02, 2008 5.111 5.111 5.111 5.111 969 +0.21(+4.32%)
Dec 01, 2008 5.121 5.121 4.899 4.899 2,216 -0.61(-11.13%)
Nov 28, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Nov 26, 2008 5.276 5.513 5.276 5.513 12,795 +0.38(+7.44%)
Nov 25, 2008 5.500 5.500 4.868 5.131 7,950 +0.01(+0.10%)
Nov 24, 2008 5.131 5.131 5.054 5.126 6,786 +0.33(+6.88%)
Nov 21, 2008 4.822 4.822 4.781 4.796 5,235 +0.55(+13.00%)
Nov 20, 2008 4.946 4.946 3.105 4.244 55,688 -0.78(-15.50%)
Nov 19, 2008 5.116 5.116 4.858 5.023 2,860 -0.26(-4.97%)
Nov 18, 2008 5.255 5.286 5.002 5.286 3,674 -0.08(-1.54%)
Nov 17, 2008 5.353 5.369 5.353 5.369 387 -0.24(-4.36%)
Nov 14, 2008 5.518 5.613 5.508 5.613 4,124 +0.09(+1.67%)
Nov 13, 2008 5.461 5.521 5.100 5.521 4,721 -0.20(-3.47%)
Nov 12, 2008 5.730 5.730 5.719 5.719 416 -0.13(-2.29%)
Nov 11, 2008 5.523 6.189 5.523 5.853 8,052 -0.37(-5.89%)
Nov 10, 2008 6.219 6.219 6.219 6.219 5,724 +0.00(+0.00%)
Nov 07, 2008 6.219 6.219 6.219 6.219 0 +0.00(+0.00%)
Nov 06, 2008 6.544 6.544 6.219 6.219 2,714 +0.13(+2.20%)
Nov 05, 2008 6.653 6.653 6.085 6.085 3,684 -0.56(-8.39%)
Nov 04, 2008 6.498 6.642 6.498 6.642 24,023 +0.42(+6.80%)
Nov 03, 2008 6.776 6.776 6.209 6.219 24,238 -0.06(-0.90%)
Oct 31, 2008 6.189 6.276 6.186 6.276 1,745 +0.11(+1.84%)
Oct 30, 2008 6.369 6.627 6.008 6.163 106,280 +0.25(+4.18%)
Oct 29, 2008 5.802 5.956 5.802 5.915 7,562 +0.45(+8.21%)
Oct 28, 2008 5.467 5.467 5.467 5.467 0 +0.00(+0.00%)
Oct 27, 2008 5.492 5.492 5.276 5.467 9,053 -0.21(-3.63%)
Oct 24, 2008 5.889 5.889 5.492 5.672 14,504 -0.21(-3.60%)
Oct 23, 2008 5.895 5.895 5.884 5.884 3,420 +0.08(+1.42%)
Oct 22, 2008 6.142 6.142 5.802 5.802 3,288 -0.37(-5.94%)
Oct 21, 2008 6.219 6.328 6.132 6.168 872,805 -0.12(-1.97%)
Oct 20, 2008 6.854 6.854 6.213 6.292 6,462 -0.01(-0.08%)
Oct 17, 2008 6.152 6.297 6.054 6.297 3,684 +0.31(+5.26%)
Oct 16, 2008 6.441 6.441 5.931 5.982 18,830 -0.83(-12.12%)
Oct 15, 2008 6.962 7.014 6.405 6.807 60,692 -0.07(-1.09%)
Oct 14, 2008 7.027 7.027 6.704 6.882 7,475 +0.15(+2.26%)
Oct 13, 2008 7.529 7.529 6.730 6.730 6,292 -0.08(-1.14%)
Oct 10, 2008 6.807 6.807 6.807 6.807 0 +0.00(+0.00%)
Oct 09, 2008 7.638 7.638 6.807 6.807 10,659 -0.21(-3.01%)
Oct 08, 2008 7.184 7.184 7.019 7.019 1,171 -0.41(-5.49%)
Oct 07, 2008 6.967 7.426 6.967 7.426 1,163 -0.13(-1.71%)
Oct 06, 2008 7.823 7.823 7.307 7.555 4,457 -0.75(-9.06%)
Oct 03, 2008 8.257 8.308 8.055 8.308 6,251 +0.21(+2.61%)
Oct 01, 2008 8.097 8.097 8.097 8.097 0 +0.00(+0.00%)
Sep 30, 2008 7.994 8.097 7.896 8.097 5,817 -0.23(-2.71%)
Sep 29, 2008 8.179 8.329 8.179 8.323 7,950 -0.42(-4.79%)
Sep 26, 2008 8.741 8.741 8.741 8.741 0 -0.15(-1.68%)
Sep 25, 2008 8.948 9.113 8.891 8.891 6,282 +0.12(+1.41%)
Sep 24, 2008 9.056 9.056 8.705 8.767 1,357 -0.18(-2.02%)
Sep 23, 2008 8.875 8.948 8.875 8.948 775 -0.12(-1.31%)
Sep 22, 2008 9.442 9.461 9.035 9.066 4,847 -0.65(-6.74%)
Sep 19, 2008 9.231 9.799 9.231 9.721 0 +1.46(+17.74%)
Sep 18, 2008 8.575 8.575 8.153 8.257 1,890 +0.01(+0.06%)
Sep 17, 2008 8.458 8.458 8.251 8.251 2,326 -0.31(-3.67%)
Sep 16, 2008 8.432 8.669 8.432 8.566 3,490 +0.07(+0.85%)
Sep 15, 2008 8.494 8.494 8.494 8.494 193 -0.08(-0.90%)
Sep 12, 2008 8.092 8.767 8.092 8.571 6,649 +0.05(+0.61%)
Sep 11, 2008 8.535 8.602 8.509 8.520 5,797 -0.45(-5.06%)
Sep 10, 2008 9.020 9.020 8.819 8.973 2,326 -0.13(-1.42%)
Sep 09, 2008 9.102 9.102 9.102 9.102 1,085 +0.03(+0.28%)
Sep 08, 2008 8.973 9.102 8.973 9.077 7,855 +0.39(+4.51%)
Sep 05, 2008 8.819 8.819 8.685 8.685 0 -0.29(-3.22%)
Sep 04, 2008 8.968 8.973 8.968 8.973 5,235 -0.27(-2.90%)
Sep 03, 2008 9.190 9.242 9.190 9.242 17,451 -0.11(-1.16%)
Sep 02, 2008 9.340 9.350 9.314 9.350 1,551 +0.27(+3.01%)
Aug 29, 2008 9.213 9.226 9.077 9.077 2,034 -0.10(-1.07%)
Aug 28, 2008 9.180 9.180 8.979 9.175 5,526 +0.23(+2.54%)
Aug 27, 2008 8.916 8.969 8.916 8.948 2,811 +0.18(+2.06%)
Aug 26, 2008 8.973 8.973 8.685 8.767 4,382 -0.25(-2.75%)
Aug 25, 2008 9.015 9.015 9.015 9.015 0 +0.00(+0.00%)
Aug 22, 2008 8.976 9.015 8.976 9.015 422 +0.16(+1.84%)
Aug 21, 2008 8.963 8.963 8.852 8.852 1,939 -0.01(-0.15%)
Aug 20, 2008 8.829 8.865 8.829 8.865 9,520 -0.03(-0.39%)
Aug 19, 2008 9.020 9.020 8.900 8.900 775 -0.41(-4.39%)
Aug 18, 2008 9.324 9.324 9.309 9.309 6,963 +0.01(+0.07%)
Aug 15, 2008 9.128 9.302 9.128 9.302 0 -0.03(-0.29%)
Aug 14, 2008 9.309 9.329 9.196 9.329 3,296 -0.11(-1.13%)
Aug 13, 2008 9.436 9.436 9.436 9.436 306 -0.38(-3.90%)
Aug 12, 2008 10.19 10.19 9.386 9.819 1,524 -0.02(-0.19%)
Aug 11, 2008 9.733 9.902 9.733 9.838 4,518 +0.30(+3.11%)
Aug 08, 2008 9.613 9.613 9.530 9.541 3,684 -0.08(-0.80%)
Aug 07, 2008 9.618 10.05 9.618 9.618 10,191 -0.41(-4.11%)
Aug 06, 2008 10.07 10.08 9.912 10.03 6,280 -0.15(-1.47%)
Aug 05, 2008 10.09 10.18 10.06 10.18 8,066 +0.48(+4.90%)
Aug 04, 2008 9.704 9.704 9.704 9.704 473 +0.08(+0.79%)
Aug 01, 2008 9.628 9.628 9.628 9.628 0 +0.00(+0.00%)
Jul 31, 2008 9.644 9.644 9.628 9.628 2,175 +0.09(+0.92%)
Jul 30, 2008 9.592 9.721 9.541 9.541 20,784 -0.18(-1.80%)
Jul 29, 2008 9.716 9.716 9.262 9.716 52,122 +0.72(+8.03%)
Jul 28, 2008 9.205 9.205 8.767 8.994 11,248 -0.56(-5.83%)
Jul 25, 2008 9.566 9.566 9.515 9.551 3,354 -0.17(-1.75%)
Jul 24, 2008 9.799 10.06 9.463 9.721 25,033 -0.18(-1.77%)
Jul 23, 2008 10.18 10.18 9.644 9.897 5,644 +0.17(+1.75%)
Jul 22, 2008 9.608 9.726 9.267 9.726 35,261 +0.11(+1.13%)
Jul 21, 2008 9.633 9.644 9.608 9.618 7,174 +0.15(+1.63%)
Jul 18, 2008 9.474 9.541 9.329 9.463 22,062 +0.41(+4.50%)
Jul 17, 2008 8.999 9.056 8.958 9.056 4,042 +0.47(+5.47%)
Jul 16, 2008 8.597 8.597 8.587 8.587 416 +0.14(+1.71%)
Jul 15, 2008 8.556 8.571 8.442 8.442 1,357 -0.35(-3.93%)
Jul 14, 2008 8.875 8.875 8.659 8.788 1,551 +0.33(+3.90%)
Jul 11, 2008 8.762 8.777 8.447 8.458 14,461 -0.54(-6.02%)
Jul 10, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Jul 09, 2008 9.025 9.051 8.999 8.999 7,756 +0.21(+2.35%)
Jul 08, 2008 8.690 8.793 8.540 8.793 7,513 +0.01(+0.06%)
Jul 07, 2008 9.025 9.025 8.783 8.788 2,326 -0.34(-3.72%)
Jul 04, 2008 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jul 03, 2008 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jul 02, 2008 9.298 9.298 9.030 9.127 2,121 -0.31(-3.24%)
Jul 01, 2008 10.54 10.54 9.242 9.433 6,412 -0.33(-3.38%)
Jun 30, 2008 9.701 9.762 9.701 9.762 818 +0.53(+5.75%)
Jun 27, 2008 9.175 9.933 9.175 9.231 5,113 -0.40(-4.12%)
Jun 26, 2008 9.927 9.927 9.628 9.628 4,072 -0.60(-5.90%)
Jun 25, 2008 10.16 10.23 10.16 10.23 727 +0.02(+0.20%)
Jun 24, 2008 10.31 10.31 10.21 10.21 387 -0.10(-0.95%)
Jun 23, 2008 10.40 10.58 10.31 10.31 8,531 -0.65(-5.93%)
Jun 20, 2008 10.66 11.17 10.38 10.96 28,122 +0.16(+1.48%)
Jun 19, 2008 10.90 10.90 10.80 10.80 581 -0.19(-1.74%)
Jun 18, 2008 11.11 11.11 10.85 10.99 5,208 -0.52(-4.53%)
Jun 17, 2008 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Jun 16, 2008 11.51 11.51 11.51 11.51 193 +0.23(+2.06%)
Jun 13, 2008 11.28 11.28 11.28 11.28 387 +0.22(+1.96%)
Jun 12, 2008 11.07 11.07 10.87 11.06 3,684 +0.03(+0.23%)
Jun 11, 2008 11.05 11.05 10.98 11.04 11,440 -0.38(-3.30%)
Jun 10, 2008 11.41 11.78 11.35 11.41 8,919 -0.83(-6.75%)
Jun 09, 2008 12.09 12.24 11.84 12.24 32,246 +0.09(+0.77%)
Jun 06, 2008 12.17 12.54 12.14 12.14 30,633 -0.07(-0.55%)
Jun 05, 2008 12.45 12.45 12.21 12.21 2,373 -0.05(-0.38%)
Jun 04, 2008 12.29 12.29 12.25 12.26 1,357 +0.09(+0.76%)
Jun 03, 2008 12.45 12.51 12.07 12.17 15,900 -0.30(-2.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.