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 )

12.73 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2015 8.775 8.820 8.717 8.747 115,291 -0.07(-0.83%)
May 28, 2015 8.801 8.820 8.749 8.820 52,697 -0.02(-0.22%)
May 27, 2015 8.769 8.843 8.762 8.840 59,771 +0.10(+1.19%)
May 26, 2015 8.775 8.827 8.717 8.736 120,454 -0.19(-2.18%)
May 22, 2015 8.976 8.931 8.931 8.931 71,335 -0.09(-1.01%)
May 21, 2015 9.015 9.035 8.963 9.022 159,358 +0.05(+0.51%)
May 20, 2015 8.963 8.996 8.918 8.976 89,909 +0.00(+0.00%)
May 19, 2015 8.996 9.002 8.963 8.976 90,394 -0.04(-0.41%)
May 18, 2015 8.983 9.041 8.976 9.013 133,714 -0.07(-0.74%)
May 15, 2015 9.067 9.106 9.015 9.080 142,218 -0.02(-0.21%)
May 14, 2015 9.061 9.106 9.054 9.100 153,477 +0.12(+1.30%)
May 13, 2015 8.983 9.013 8.962 8.983 98,981 +0.07(+0.80%)
May 12, 2015 8.872 8.937 8.872 8.911 157,623 -0.05(-0.58%)
May 11, 2015 8.970 8.986 8.935 8.963 120,878 -0.02(-0.22%)
May 08, 2015 8.918 9.002 8.911 8.983 164,319 +0.25(+2.90%)
May 07, 2015 8.704 8.743 8.691 8.730 79,840 -0.05(-0.52%)
May 06, 2015 8.788 8.814 8.743 8.775 59,144 +0.05(+0.60%)
May 05, 2015 8.801 8.814 8.710 8.723 89,342 -0.11(-1.25%)
May 04, 2015 8.853 8.853 8.814 8.833 123,384 -0.00(-0.00%)
May 01, 2015 8.820 8.833 8.762 8.833 159,456 +0.02(+0.22%)
Apr 30, 2015 8.840 8.859 8.801 8.814 110,535 -0.05(-0.51%)
Apr 29, 2015 8.859 8.903 8.827 8.859 71,611 +0.00(+0.00%)
Apr 28, 2015 8.840 8.859 8.807 8.859 137,396 +0.00(+0.00%)
Apr 27, 2015 8.853 8.898 8.853 8.859 144,916 +0.05(+0.52%)
Apr 24, 2015 8.820 8.846 8.783 8.814 417,281 +0.01(+0.11%)
Apr 23, 2015 8.704 8.820 8.704 8.804 231,777 +0.05(+0.56%)
Apr 22, 2015 8.743 8.756 8.685 8.756 74,309 -0.03(-0.37%)
Apr 21, 2015 8.788 8.814 8.769 8.788 169,583 +0.03(+0.37%)
Apr 20, 2015 8.756 8.788 8.730 8.756 98,996 +0.03(+0.30%)
Apr 17, 2015 8.723 8.744 8.698 8.730 371,906 -0.09(-1.04%)
Apr 16, 2015 8.795 8.853 8.769 8.821 140,534 -0.02(-0.21%)
Apr 15, 2015 8.827 8.846 8.777 8.840 130,010 +0.08(+0.94%)
Apr 14, 2015 8.756 8.769 8.730 8.758 109,242 +0.05(+0.62%)
Apr 13, 2015 8.704 8.730 8.684 8.704 99,291 -0.01(-0.15%)
Apr 10, 2015 8.684 8.723 8.684 8.717 173,720 +0.01(+0.07%)
Apr 09, 2015 8.730 8.730 8.671 8.710 167,531 -0.01(-0.07%)
Apr 08, 2015 8.807 8.807 8.704 8.717 284,676 +0.01(+0.07%)
Apr 07, 2015 8.788 8.788 8.704 8.710 260,157 -0.04(-0.45%)
Apr 06, 2015 8.736 8.781 8.705 8.749 251,350 +0.08(+0.97%)
Apr 02, 2015 8.619 8.665 8.665 8.665 82,121 +0.06(+0.75%)
Apr 01, 2015 8.613 8.613 8.556 8.600 316,693 +0.04(+0.49%)
Mar 31, 2015 8.541 8.613 8.541 8.558 287,167 -0.14(-1.60%)
Mar 30, 2015 8.704 8.717 8.681 8.697 130,651 -0.01(-0.07%)
Mar 27, 2015 8.671 8.710 8.671 8.704 87,362 +0.01(+0.15%)
Mar 26, 2015 8.717 8.749 8.652 8.691 140,698 -0.12(-1.33%)
Mar 25, 2015 8.885 8.885 8.795 8.807 140,091 -0.03(-0.35%)
Mar 24, 2015 8.890 8.922 8.832 8.838 92,310 -0.02(-0.27%)
Mar 23, 2015 8.857 8.870 8.825 8.862 438,140 +0.08(+0.90%)
Mar 20, 2015 8.754 8.832 8.727 8.783 87,306 +0.18(+2.14%)
Mar 19, 2015 8.631 8.631 8.573 8.599 135,140 -0.11(-1.27%)
Mar 18, 2015 8.469 8.734 8.469 8.709 183,570 +0.21(+2.44%)
Mar 17, 2015 8.495 8.502 8.455 8.502 128,422 -0.02(-0.23%)
Mar 16, 2015 8.469 8.527 8.457 8.521 167,686 +0.10(+1.15%)
Mar 13, 2015 8.430 8.430 8.359 8.424 179,909 -0.07(-0.84%)
Mar 12, 2015 8.502 8.521 8.456 8.495 160,450 +0.04(+0.46%)
Mar 11, 2015 8.476 8.482 8.417 8.456 212,287 -0.02(-0.23%)
Mar 10, 2015 8.566 8.566 8.463 8.476 190,100 -0.19(-2.24%)
Mar 09, 2015 8.676 8.683 8.637 8.670 330,373 +0.01(+0.07%)
Mar 06, 2015 8.741 8.741 8.644 8.663 127,184 -0.21(-2.33%)
Mar 05, 2015 8.857 8.896 8.832 8.870 101,731 +0.02(+0.18%)
Mar 04, 2015 8.857 8.864 8.788 8.854 203,552 -0.04(-0.40%)
Mar 03, 2015 8.929 8.929 8.864 8.890 191,269 -0.08(-0.87%)
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.