Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.45 -0.19 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 9.852 9.852 9.783 9.814 109,029 +0.02(+0.16%)
Mar 28, 2019 9.806 9.829 9.776 9.799 74,496 -0.12(-1.23%)
Mar 27, 2019 9.898 9.936 9.856 9.921 99,338 +0.07(+0.70%)
Mar 26, 2019 9.875 9.894 9.845 9.852 127,735 +0.01(+0.08%)
Mar 25, 2019 9.875 9.887 9.822 9.845 124,871 -0.02(-0.23%)
Mar 22, 2019 9.906 9.929 9.856 9.868 161,452 -0.19(-1.90%)
Mar 21, 2019 10.02 10.07 10.01 10.06 198,284 -0.04(-0.44%)
Mar 20, 2019 10.06 10.15 10.03 10.10 181,785 +0.00(+0.00%)
Mar 19, 2019 10.18 10.18 10.08 10.10 240,461 +0.00(+0.00%)
Mar 18, 2019 10.07 10.10 10.05 10.10 171,512 +0.10(+0.99%)
Mar 15, 2019 9.966 10.00 9.966 10.00 133,442 +0.10(+1.00%)
Mar 14, 2019 9.898 9.927 9.898 9.905 149,545 +0.06(+0.62%)
Mar 13, 2019 9.776 9.848 9.776 9.845 103,313 +0.09(+0.94%)
Mar 12, 2019 9.753 9.768 9.738 9.753 81,343 +0.01(+0.08%)
Mar 11, 2019 9.685 9.746 9.685 9.746 112,681 +0.05(+0.47%)
Mar 08, 2019 9.647 9.700 9.647 9.700 81,431 +0.03(+0.31%)
Mar 07, 2019 9.723 9.730 9.658 9.669 138,651 -0.09(-0.94%)
Mar 06, 2019 9.791 9.807 9.757 9.761 121,640 -0.03(-0.31%)
Mar 05, 2019 9.791 9.807 9.753 9.791 174,899 +0.02(+0.16%)
Mar 04, 2019 9.807 9.807 9.738 9.776 159,810 -0.04(-0.39%)
Mar 01, 2019 9.822 9.845 9.791 9.814 89,049 +0.03(+0.31%)
Feb 28, 2019 9.776 9.818 9.776 9.784 65,136 +0.02(+0.16%)
Feb 27, 2019 9.768 9.791 9.761 9.768 114,219 +0.02(+0.16%)
Feb 26, 2019 9.723 9.768 9.715 9.753 114,768 +0.06(+0.63%)
Feb 25, 2019 9.708 9.715 9.677 9.692 84,352 +0.04(+0.39%)
Feb 22, 2019 9.639 9.669 9.639 9.654 79,461 +0.02(+0.24%)
Feb 21, 2019 9.647 9.654 9.618 9.631 94,224 -0.08(-0.78%)
Feb 20, 2019 9.692 9.730 9.677 9.708 100,975 -0.07(-0.70%)
Feb 19, 2019 9.669 9.776 9.669 9.776 146,444 +0.11(+1.18%)
Feb 15, 2019 9.631 9.666 9.605 9.662 176,391 +0.09(+0.95%)
Feb 14, 2019 9.555 9.593 9.544 9.570 911,924 +0.03(+0.32%)
Feb 13, 2019 9.555 9.581 9.540 9.540 231,649 -0.05(-0.56%)
Feb 12, 2019 9.593 9.609 9.570 9.593 125,230 +0.05(+0.48%)
Feb 11, 2019 9.555 9.581 9.540 9.548 116,155 -0.05(-0.56%)
Feb 08, 2019 9.586 9.609 9.548 9.601 127,138 -0.03(-0.32%)
Feb 07, 2019 9.669 9.682 9.619 9.631 115,873 -0.08(-0.86%)
Feb 06, 2019 9.715 9.746 9.708 9.715 160,827 -0.02(-0.16%)
Feb 05, 2019 9.708 9.738 9.700 9.730 168,388 +0.03(+0.31%)
Feb 04, 2019 9.654 9.700 9.628 9.700 100,591 +0.03(+0.31%)
Feb 01, 2019 9.669 9.700 9.654 9.669 131,210 -0.01(-0.08%)
Jan 31, 2019 9.669 9.685 9.647 9.677 318,347 -0.02(-0.16%)
Jan 30, 2019 9.631 9.715 9.616 9.692 236,220 +0.10(+1.03%)
Jan 29, 2019 9.593 9.629 9.586 9.593 237,705 +0.04(+0.40%)
Jan 28, 2019 9.525 9.556 9.521 9.555 214,824 +0.00(+0.00%)
Jan 25, 2019 9.548 9.578 9.540 9.555 122,278 +0.04(+0.40%)
Jan 24, 2019 9.510 9.537 9.479 9.517 238,824 +0.01(+0.08%)
Jan 23, 2019 9.517 9.548 9.481 9.510 401,741 +0.09(+0.97%)
Jan 22, 2019 9.456 9.479 9.412 9.418 148,329 -0.12(-1.28%)
Jan 18, 2019 9.555 9.555 9.510 9.540 184,928 +0.08(+0.89%)
Jan 17, 2019 9.388 9.464 9.388 9.456 161,145 +0.05(+0.53%)
Jan 16, 2019 9.388 9.422 9.388 9.407 85,059 +0.03(+0.37%)
Jan 15, 2019 9.365 9.380 9.312 9.373 410,076 -0.01(-0.08%)
Jan 14, 2019 9.373 9.411 9.373 9.380 657,071 -0.04(-0.40%)
Jan 11, 2019 9.418 9.449 9.403 9.418 143,030 -0.03(-0.32%)
Jan 10, 2019 9.395 9.456 9.395 9.449 220,486 +0.06(+0.65%)
Jan 09, 2019 9.342 9.418 9.342 9.388 309,589 +0.08(+0.90%)
Jan 08, 2019 9.289 9.312 9.274 9.304 97,899 +0.03(+0.33%)
Jan 07, 2019 9.235 9.285 9.230 9.274 147,594 +0.02(+0.25%)
Jan 04, 2019 9.152 9.281 9.152 9.251 161,024 +0.18(+1.93%)
Jan 03, 2019 9.083 9.114 9.057 9.076 157,180 +0.02(+0.25%)
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.