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 )

11.88 -0.16 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.27 11.27 11.24 11.25 39,838 +0.02(+0.17%)
May 05, 2023 11.13 11.25 11.13 11.23 24,748 +0.20(+1.86%)
May 04, 2023 11.02 11.06 10.96 11.02 228,384 -0.07(-0.59%)
May 03, 2023 11.08 11.13 11.07 11.09 64,916 +0.06(+0.51%)
May 02, 2023 11.12 11.12 10.98 11.03 33,087 -0.20(-1.82%)
May 01, 2023 11.28 11.30 11.22 11.24 149,442 -0.01(-0.08%)
Apr 28, 2023 11.15 11.26 11.15 11.25 31,687 +0.03(+0.25%)
Apr 27, 2023 11.16 11.22 11.13 11.22 40,963 +0.11(+1.00%)
Apr 26, 2023 11.17 11.19 11.10 11.11 107,364 +0.14(+1.27%)
Apr 25, 2023 11.09 11.09 10.97 10.97 68,072 -0.27(-2.36%)
Apr 24, 2023 11.20 11.23 11.19 11.23 22,991 +0.03(+0.29%)
Apr 21, 2023 11.17 11.21 11.10 11.20 87,399 -0.02(-0.17%)
Apr 20, 2023 11.23 11.24 11.19 11.22 31,145 -0.04(-0.33%)
Apr 19, 2023 11.23 11.27 11.23 11.26 30,118 -0.03(-0.25%)
Apr 18, 2023 11.27 11.30 11.26 11.28 54,153 +0.05(+0.41%)
Apr 17, 2023 11.24 11.24 11.18 11.24 56,188 -0.01(-0.08%)
Apr 14, 2023 11.31 11.32 11.21 11.25 39,598 -0.05(-0.41%)
Apr 13, 2023 11.23 11.29 11.23 11.29 28,268 +0.12(+1.08%)
Apr 12, 2023 11.18 11.22 11.13 11.17 60,980 +0.13(+1.18%)
Apr 11, 2023 11.01 11.06 11.01 11.04 65,810 +0.14(+1.28%)
Apr 10, 2023 10.86 10.91 10.84 10.90 60,237 -0.03(-0.26%)
Apr 06, 2023 10.86 10.95 10.84 10.93 25,728 +0.14(+1.29%)
Apr 05, 2023 10.81 10.83 10.76 10.79 44,052 -0.13(-1.19%)
Apr 04, 2023 10.95 10.96 10.89 10.92 134,799 +0.01(+0.13%)
Apr 03, 2023 10.84 10.91 10.83 10.91 38,684 +0.06(+0.51%)
Mar 31, 2023 10.90 10.91 10.84 10.85 77,084 -0.05(-0.47%)
Mar 30, 2023 10.90 10.90 10.87 10.90 96,484 +0.20(+1.91%)
Mar 29, 2023 10.67 10.71 10.66 10.70 61,826 +0.20(+1.86%)
Mar 28, 2023 10.46 10.54 10.46 10.50 63,266 -0.06(-0.53%)
Mar 27, 2023 10.52 10.56 10.48 10.56 60,316 +0.12(+1.16%)
Mar 24, 2023 10.35 10.44 10.32 10.44 82,014 -0.14(-1.35%)
Mar 23, 2023 10.70 10.76 10.54 10.58 75,294 -0.07(-0.69%)
Mar 22, 2023 10.73 10.83 10.65 10.65 28,915 -0.13(-1.21%)
Mar 21, 2023 10.80 10.81 10.74 10.78 41,309 +0.17(+1.57%)
Mar 20, 2023 10.50 10.64 10.50 10.62 43,370 +0.21(+2.05%)
Mar 17, 2023 10.44 10.44 10.33 10.40 54,646 -0.19(-1.75%)
Mar 16, 2023 10.37 10.59 10.35 10.59 141,110 +0.04(+0.35%)
Mar 15, 2023 10.44 10.58 10.39 10.55 458,331 -0.50(-4.53%)
Mar 14, 2023 11.05 11.05 10.95 11.05 15,344 +0.16(+1.45%)
Mar 13, 2023 10.83 10.98 10.79 10.90 95,036 -0.09(-0.84%)
Mar 10, 2023 11.12 11.15 10.99 10.99 413,179 -0.17(-1.50%)
Mar 09, 2023 11.27 11.27 11.14 11.16 116,779 -0.22(-1.96%)
Mar 08, 2023 11.34 11.40 11.34 11.38 82,351 +0.05(+0.41%)
Mar 07, 2023 11.55 11.55 11.33 11.33 52,413 -0.28(-2.40%)
Mar 06, 2023 11.61 11.66 11.59 11.61 343,062 +0.03(+0.24%)
Mar 03, 2023 11.49 11.58 11.44 11.58 133,413 +0.16(+1.38%)
Mar 02, 2023 11.33 11.42 11.30 11.42 290,769 +0.04(+0.32%)
Mar 01, 2023 11.43 11.45 11.35 11.39 213,506 +0.06(+0.57%)
Feb 28, 2023 11.40 11.41 11.32 11.32 42,887 -0.04(-0.33%)
Feb 27, 2023 11.31 11.37 11.30 11.36 89,729 +0.20(+1.83%)
Feb 24, 2023 11.16 11.19 11.10 11.16 76,496 -0.21(-1.88%)
Feb 23, 2023 11.36 11.38 11.28 11.37 61,178 +0.11(+0.99%)
Feb 22, 2023 11.29 11.31 11.23 11.26 91,123 -0.17(-1.46%)
Feb 21, 2023 11.49 11.52 11.40 11.42 122,006 -0.16(-1.36%)
Feb 17, 2023 11.47 11.60 11.46 11.58 228,451 +0.12(+1.05%)
Feb 16, 2023 11.42 11.56 11.41 11.46 140,383 -0.02(-0.16%)
Feb 15, 2023 11.38 11.48 11.38 11.48 64,425 -0.07(-0.64%)
Feb 14, 2023 11.46 11.57 11.44 11.55 94,953 +0.09(+0.81%)
Feb 13, 2023 11.38 11.46 11.37 11.46 146,572 +0.07(+0.65%)
Feb 10, 2023 11.39 11.40 11.34 11.39 116,781 -0.12(-1.05%)
Feb 09, 2023 11.62 11.63 11.50 11.51 99,103 +0.05(+0.40%)
Feb 08, 2023 11.54 11.54 11.45 11.46 122,663 -0.02(-0.16%)
Feb 07, 2023 11.36 11.50 11.32 11.48 248,009 +0.08(+0.73%)
Feb 06, 2023 11.42 11.42 11.36 11.40 45,405 -0.17(-1.44%)
Feb 03, 2023 11.63 11.66 11.55 11.56 43,956 -0.24(-2.04%)
Feb 02, 2023 11.80 11.82 11.72 11.80 28,899 +0.07(+0.63%)
Feb 01, 2023 11.56 11.76 11.54 11.73 140,645 +0.19(+1.69%)
Jan 31, 2023 11.44 11.54 11.41 11.54 60,089 +0.11(+0.97%)
Jan 30, 2023 11.48 11.50 11.42 11.42 75,394 -0.10(-0.87%)
Jan 27, 2023 11.47 11.54 11.45 11.52 57,269 -0.03(-0.27%)
Jan 26, 2023 11.54 11.56 11.46 11.56 126,857 +0.02(+0.17%)
Jan 25, 2023 11.44 11.54 11.43 11.54 105,294 -0.02(-0.16%)
Jan 24, 2023 11.49 11.55 11.46 11.55 42,502 +0.04(+0.36%)
Jan 23, 2023 11.43 11.51 11.42 11.51 158,743 +0.06(+0.53%)
Jan 20, 2023 11.35 11.45 11.33 11.45 99,545 +0.08(+0.73%)
Jan 19, 2023 11.32 11.38 11.27 11.37 96,312 -0.02(-0.16%)
Jan 18, 2023 11.54 11.54 11.39 11.39 119,593 -0.02(-0.22%)
Jan 17, 2023 11.44 11.47 11.39 11.41 525,143 +0.02(+0.22%)
Jan 13, 2023 11.32 11.40 11.32 11.39 306,615 -0.06(-0.57%)
Jan 12, 2023 11.39 11.48 11.29 11.45 87,372 +0.18(+1.56%)
Jan 11, 2023 11.22 11.28 11.21 11.28 132,922 +0.05(+0.47%)
Jan 10, 2023 11.17 11.22 11.14 11.22 78,901 +0.08(+0.70%)
Jan 09, 2023 11.19 11.25 11.15 11.15 91,158 +0.05(+0.45%)
Jan 06, 2023 10.89 11.11 10.86 11.10 34,782 +0.24(+2.23%)
Jan 05, 2023 10.89 10.89 10.83 10.85 36,000 -0.11(-0.97%)
Jan 04, 2023 10.91 10.96 10.88 10.96 81,563 +0.20(+1.90%)
Jan 03, 2023 10.76 10.79 10.69 10.76 44,288 +0.22(+2.11%)
Dec 30, 2022 10.62 10.63 10.52 10.53 271,575 -0.14(-1.30%)
Dec 29, 2022 10.64 10.71 10.64 10.67 52,935 +0.15(+1.45%)
Dec 28, 2022 10.65 10.66 10.52 10.52 54,648 -0.12(-1.08%)
Dec 27, 2022 10.59 10.66 10.59 10.63 64,981 +0.05(+0.43%)
Dec 23, 2022 10.52 10.63 10.52 10.59 34,983 +0.07(+0.66%)
Dec 22, 2022 10.56 10.56 10.45 10.52 42,263 -0.08(-0.78%)
Dec 21, 2022 10.55 10.63 10.55 10.60 93,919 +0.19(+1.86%)
Dec 20, 2022 10.37 10.45 10.37 10.41 65,917 +0.02(+0.18%)
Dec 19, 2022 10.48 10.48 10.38 10.39 164,148 +0.00(+0.00%)
Dec 16, 2022 10.43 10.43 10.33 10.39 204,035 -0.15(-1.40%)
Dec 15, 2022 10.67 10.67 10.49 10.54 62,817 -0.19(-1.79%)
Dec 14, 2022 10.71 10.80 10.71 10.73 47,792 -0.00(-0.02%)
Dec 13, 2022 10.86 10.86 10.69 10.73 61,163 +0.13(+1.22%)
Dec 12, 2022 10.60 10.60 10.52 10.60 45,208 +0.00(+0.00%)
Dec 09, 2022 10.58 10.65 10.58 10.60 49,536 +0.07(+0.63%)
Dec 08, 2022 10.48 10.55 10.47 10.54 97,839 +0.04(+0.43%)
Dec 07, 2022 10.48 10.53 10.45 10.49 70,605 +0.01(+0.13%)
Dec 06, 2022 10.56 10.59 10.44 10.48 83,448 -0.06(-0.57%)
Dec 05, 2022 10.63 10.66 10.51 10.54 75,430 -0.09(-0.87%)
Dec 02, 2022 10.52 10.65 10.52 10.63 228,707 +0.04(+0.35%)
Dec 01, 2022 10.61 10.64 10.54 10.59 73,754 +0.10(+0.97%)
Nov 30, 2022 10.38 10.51 10.28 10.49 123,103 +0.13(+1.25%)
Nov 29, 2022 10.30 10.38 10.30 10.36 51,925 +0.06(+0.63%)
Nov 28, 2022 10.41 10.41 10.26 10.30 65,045 -0.18(-1.68%)
Nov 25, 2022 10.42 10.50 10.42 10.47 19,140 +0.06(+0.58%)
Nov 23, 2022 10.33 10.41 10.33 10.41 52,250 +0.11(+1.03%)
Nov 22, 2022 10.25 10.33 10.24 10.31 29,574 +0.09(+0.89%)
Nov 21, 2022 10.23 10.23 10.17 10.22 49,264 -0.11(-1.06%)
Nov 18, 2022 10.35 10.36 10.32 10.33 57,408 +0.05(+0.45%)
Nov 17, 2022 10.16 10.29 10.16 10.28 566,721 -0.03(-0.27%)
Nov 16, 2022 10.30 10.32 10.26 10.31 44,543 -0.01(-0.09%)
Nov 15, 2022 10.44 10.45 10.21 10.32 43,727 +0.00(+0.00%)
Nov 14, 2022 10.34 10.40 10.32 10.32 32,326 -0.06(-0.62%)
Nov 11, 2022 10.26 10.41 10.25 10.38 30,952 +0.26(+2.55%)
Nov 10, 2022 9.984 10.12 9.947 10.12 46,613 +0.44(+4.58%)
Nov 09, 2022 9.707 9.772 9.661 9.679 44,045 -0.11(-1.13%)
Nov 08, 2022 9.753 9.855 9.726 9.790 115,820 +0.06(+0.66%)
Nov 07, 2022 9.698 9.744 9.670 9.726 72,793 +0.11(+1.15%)
Nov 04, 2022 9.430 9.615 9.421 9.615 53,701 +0.45(+4.94%)
Nov 03, 2022 9.144 9.208 9.116 9.162 51,289 -0.11(-1.20%)
Nov 02, 2022 9.421 9.550 9.264 9.273 64,874 -0.20(-2.14%)
Nov 01, 2022 9.569 9.569 9.421 9.476 83,939 +0.10(+1.08%)
Oct 31, 2022 9.365 9.402 9.347 9.375 79,551 -0.05(-0.49%)
Oct 28, 2022 9.347 9.430 9.338 9.421 75,833 +0.06(+0.69%)
Oct 27, 2022 9.384 9.467 9.352 9.356 85,514 -0.05(-0.49%)
Oct 26, 2022 9.328 9.467 9.328 9.402 52,317 +0.08(+0.89%)
Oct 25, 2022 9.171 9.324 9.171 9.319 63,433 +0.12(+1.31%)
Oct 24, 2022 9.162 9.236 9.126 9.199 74,909 +0.06(+0.71%)
Oct 21, 2022 8.885 9.139 8.885 9.135 63,703 +0.17(+1.85%)
Oct 20, 2022 9.005 9.098 8.950 8.968 64,889 +0.00(+0.00%)
Oct 19, 2022 8.968 9.019 8.913 8.968 331,949 -0.12(-1.32%)
Oct 18, 2022 9.125 9.162 9.024 9.088 59,828 +0.11(+1.23%)
Oct 17, 2022 8.950 9.014 8.950 8.978 136,087 +0.30(+3.51%)
Oct 14, 2022 8.867 8.867 8.673 8.673 83,740 -0.10(-1.16%)
Oct 13, 2022 8.433 8.820 8.433 8.774 78,790 +0.28(+3.26%)
Oct 12, 2022 8.506 8.534 8.465 8.497 63,001 -0.04(-0.43%)
Oct 11, 2022 8.608 8.682 8.506 8.534 168,962 -0.18(-2.12%)
Oct 10, 2022 8.756 8.793 8.654 8.719 91,213 +0.05(+0.53%)
Oct 07, 2022 8.765 8.765 8.631 8.673 87,441 -0.13(-1.47%)
Oct 06, 2022 8.876 8.913 8.802 8.802 115,788 -0.25(-2.76%)
Oct 05, 2022 8.996 9.088 8.931 9.051 76,516 -0.18(-1.90%)
Oct 04, 2022 9.098 9.236 9.098 9.227 78,498 +0.35(+3.95%)
Oct 03, 2022 8.774 8.904 8.747 8.876 74,146 +0.23(+2.67%)
Sep 30, 2022 8.654 8.747 8.614 8.645 93,175 +0.02(+0.21%)
Sep 29, 2022 8.553 8.627 8.460 8.627 215,514 -0.15(-1.68%)
Sep 28, 2022 8.488 8.774 8.451 8.774 111,839 +0.20(+2.37%)
Sep 27, 2022 8.691 8.747 8.525 8.571 54,437 -0.13(-1.49%)
Sep 26, 2022 8.756 8.820 8.645 8.700 115,422 -0.14(-1.57%)
Sep 23, 2022 8.959 8.959 8.784 8.839 307,382 -0.42(-4.56%)
Sep 22, 2022 9.279 9.279 9.198 9.261 62,851 +0.06(+0.69%)
Sep 21, 2022 9.333 9.379 9.198 9.198 72,695 -0.14(-1.45%)
Sep 20, 2022 9.379 9.388 9.252 9.333 285,371 -0.18(-1.90%)
Sep 19, 2022 9.360 9.523 9.360 9.514 103,072 +0.03(+0.29%)
Sep 16, 2022 9.397 9.487 9.388 9.487 100,236 -0.03(-0.29%)
Sep 15, 2022 9.505 9.578 9.478 9.514 275,899 -0.06(-0.66%)
Sep 14, 2022 9.560 9.605 9.514 9.578 64,710 +0.02(+0.19%)
Sep 13, 2022 9.695 9.759 9.551 9.560 59,268 -0.34(-3.47%)
Sep 12, 2022 9.876 9.931 9.875 9.904 65,106 +0.23(+2.34%)
Sep 09, 2022 9.614 9.677 9.614 9.677 81,964 +0.30(+3.19%)
Sep 08, 2022 9.315 9.406 9.274 9.379 48,691 -0.08(-0.86%)
Sep 07, 2022 9.279 9.478 9.279 9.460 70,611 +0.15(+1.65%)
Sep 06, 2022 9.370 9.388 9.279 9.306 60,364 -0.02(-0.19%)
Sep 02, 2022 9.514 9.605 9.302 9.324 127,023 -0.08(-0.87%)
Sep 01, 2022 9.370 9.410 9.306 9.406 42,352 -0.10(-1.09%)
Aug 31, 2022 9.532 9.596 9.505 9.510 158,774 -0.08(-0.80%)
Aug 30, 2022 9.695 9.709 9.551 9.587 69,223 -0.05(-0.47%)
Aug 29, 2022 9.560 9.664 9.560 9.632 108,086 +0.10(+1.04%)
Aug 26, 2022 9.804 9.804 9.523 9.532 128,651 -0.25(-2.59%)
Aug 25, 2022 9.677 9.786 9.677 9.786 115,152 +0.12(+1.22%)
Aug 24, 2022 9.659 9.722 9.621 9.668 245,182 -0.08(-0.84%)
Aug 23, 2022 9.741 9.795 9.723 9.750 128,064 +0.05(+0.56%)
Aug 22, 2022 9.795 9.795 9.686 9.695 114,415 -0.28(-2.81%)
Aug 19, 2022 10.05 10.05 9.967 9.976 101,887 -0.19(-1.87%)
Aug 18, 2022 10.23 10.23 10.14 10.17 53,065 -0.08(-0.80%)
Aug 17, 2022 10.23 10.29 10.19 10.25 247,789 -0.17(-1.65%)
Aug 16, 2022 10.32 10.43 10.32 10.42 77,311 +0.09(+0.88%)
Aug 15, 2022 10.33 10.33 10.30 10.33 125,980 -0.15(-1.47%)
Aug 12, 2022 10.43 10.48 10.38 10.48 48,697 +0.05(+0.52%)
Aug 11, 2022 10.48 10.49 10.39 10.43 45,364 -0.02(-0.17%)
Aug 10, 2022 10.44 10.49 10.41 10.45 100,029 +0.21(+2.03%)
Aug 09, 2022 10.25 10.27 10.22 10.24 42,976 +0.04(+0.40%)
Aug 08, 2022 10.27 10.29 10.18 10.20 56,019 +0.00(+0.04%)
Aug 05, 2022 10.11 10.20 10.09 10.19 85,669 -0.02(-0.18%)
Aug 04, 2022 10.16 10.21 10.15 10.21 148,109 +0.10(+0.98%)
Aug 03, 2022 10.07 10.11 10.03 10.11 445,126 +0.12(+1.18%)
Aug 02, 2022 10.09 10.09 9.985 9.994 74,602 -0.13(-1.25%)
Aug 01, 2022 10.12 10.15 10.07 10.12 59,960 +0.01(+0.13%)
Jul 29, 2022 9.994 10.11 9.994 10.11 73,196 +0.19(+1.87%)
Jul 28, 2022 9.858 9.922 9.804 9.922 39,217 -0.03(-0.27%)
Jul 27, 2022 9.786 9.953 9.768 9.949 103,949 +0.26(+2.71%)
Jul 26, 2022 9.723 9.754 9.681 9.686 42,745 -0.16(-1.65%)
Jul 25, 2022 9.858 9.899 9.804 9.849 112,014 +0.13(+1.30%)
Jul 22, 2022 9.795 9.835 9.686 9.723 73,498 -0.08(-0.83%)
Jul 21, 2022 9.695 9.809 9.686 9.804 84,053 +0.05(+0.56%)
Jul 20, 2022 9.813 9.840 9.695 9.750 154,805 -0.14(-1.37%)
Jul 19, 2022 9.777 9.913 9.777 9.886 109,319 +0.34(+3.61%)
Jul 18, 2022 9.587 9.668 9.523 9.542 273,955 +0.14(+1.54%)
Jul 15, 2022 9.315 9.423 9.288 9.397 102,190 +0.14(+1.47%)
Jul 14, 2022 9.252 9.277 9.128 9.261 566,201 -0.22(-2.29%)
Jul 13, 2022 9.397 9.505 9.351 9.478 892,955 -0.02(-0.19%)
Jul 12, 2022 9.415 9.569 9.415 9.496 68,923 +0.06(+0.67%)
Jul 11, 2022 9.514 9.514 9.433 9.433 79,355 -0.23(-2.34%)
Jul 08, 2022 9.659 9.700 9.605 9.659 110,243 +0.08(+0.85%)
Jul 07, 2022 9.523 9.596 9.523 9.578 94,631 +0.20(+2.12%)
Jul 06, 2022 9.297 9.392 9.288 9.379 165,782 -0.02(-0.19%)
Jul 05, 2022 9.370 9.415 9.279 9.397 70,409 -0.51(-5.12%)
Jul 01, 2022 9.795 9.913 9.718 9.904 205,436 +0.06(+0.64%)
Jun 30, 2022 9.714 9.849 9.659 9.840 94,831 -0.12(-1.18%)
Jun 29, 2022 10.04 10.04 9.940 9.958 160,038 -0.12(-1.17%)
Jun 28, 2022 10.18 10.25 10.06 10.08 85,877 +0.02(+0.18%)
Jun 27, 2022 10.10 10.13 10.05 10.06 165,299 -0.09(-0.89%)
Jun 24, 2022 9.940 10.15 9.940 10.15 27,769 +0.27(+2.72%)
Jun 23, 2022 9.949 9.949 9.774 9.879 91,236 -0.25(-2.43%)
Jun 22, 2022 10.11 10.22 10.05 10.12 149,292 -0.11(-1.11%)
Jun 21, 2022 10.30 10.31 10.23 10.24 212,863 +0.14(+1.39%)
Jun 17, 2022 10.16 10.19 10.04 10.10 173,176 -0.04(-0.43%)
Jun 16, 2022 10.10 10.22 10.05 10.14 91,819 -0.26(-2.53%)
Jun 15, 2022 10.35 10.44 10.27 10.41 65,288 +0.26(+2.60%)
Jun 14, 2022 10.24 10.26 10.07 10.14 170,207 -0.06(-0.60%)
Jun 13, 2022 10.26 10.32 10.16 10.20 152,460 -0.42(-3.96%)
Jun 10, 2022 10.64 10.65 10.56 10.62 75,235 -0.31(-2.81%)
Jun 09, 2022 11.08 11.10 10.93 10.93 80,430 -0.24(-2.12%)
Jun 08, 2022 11.21 11.25 11.16 11.17 58,571 -0.25(-2.15%)
Jun 07, 2022 11.29 11.43 11.29 11.41 145,550 +0.00(+0.00%)
Jun 06, 2022 11.45 11.48 11.38 11.41 61,050 +0.10(+0.85%)
Jun 03, 2022 11.34 11.35 11.29 11.32 118,663 -0.11(-1.00%)
Jun 02, 2022 11.31 11.43 11.26 11.43 194,214 +0.22(+1.96%)
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.