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 )

12.64 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jan 30, 2015 8.637 8.670 8.583 8.592 221,787 -0.16(-1.78%)
Jan 29, 2015 8.670 8.754 8.670 8.747 180,592 +0.14(+1.65%)
Jan 28, 2015 8.767 8.767 8.605 8.605 139,994 -0.18(-2.06%)
Jan 27, 2015 8.760 8.799 8.734 8.786 77,262 +0.05(+0.59%)
Jan 26, 2015 8.663 8.747 8.637 8.734 117,734 +0.12(+1.43%)
Jan 23, 2015 8.637 8.676 8.612 8.612 97,841 -0.02(-0.22%)
Jan 22, 2015 8.586 8.676 8.586 8.631 653,666 +0.01(+0.15%)
Jan 21, 2015 8.579 8.618 8.553 8.618 309,501 +0.07(+0.83%)
Jan 20, 2015 8.618 8.618 8.514 8.547 144,315 +0.04(+0.46%)
Jan 16, 2015 8.385 8.521 8.385 8.508 149,901 +0.12(+1.47%)
Jan 15, 2015 8.379 8.405 8.333 8.385 88,499 +0.16(+1.97%)
Jan 14, 2015 8.197 8.239 8.176 8.223 80,423 +0.01(+0.08%)
Jan 13, 2015 8.256 8.295 8.165 8.217 252,308 +0.04(+0.47%)
Jan 12, 2015 8.210 8.210 8.159 8.178 126,493 -0.01(-0.16%)
Jan 09, 2015 8.204 8.230 8.159 8.191 135,960 -0.01(-0.11%)
Jan 08, 2015 8.204 8.248 8.152 8.200 99,760 +0.06(+0.74%)
Jan 07, 2015 8.094 8.163 8.058 8.139 115,709 +0.06(+0.80%)
Jan 06, 2015 8.178 8.185 8.049 8.075 189,552 -0.08(-0.95%)
Jan 05, 2015 8.249 8.255 8.133 8.152 163,658 -0.23(-2.78%)
Jan 02, 2015 8.460 8.469 8.366 8.385 178,719 -0.06(-0.69%)
Dec 31, 2014 8.540 8.443 8.443 8.443 514,684 -0.08(-0.97%)
Dec 30, 2014 8.560 8.560 8.502 8.526 146,182 -0.05(-0.62%)
Dec 29, 2014 8.579 8.624 8.569 8.579 98,436 -0.07(-0.82%)
Dec 26, 2014 8.644 8.702 8.644 8.650 111,938 -0.02(-0.22%)
Dec 24, 2014 8.605 8.670 8.670 8.670 38,330 +0.07(+0.83%)
Dec 23, 2014 8.624 8.631 8.586 8.599 482,719 -0.04(-0.48%)
Dec 22, 2014 8.634 8.647 8.602 8.640 75,099 +0.05(+0.52%)
Dec 19, 2014 8.566 8.627 8.550 8.595 384,888 +0.03(+0.38%)
Dec 18, 2014 8.486 8.582 8.473 8.563 159,146 +0.12(+1.37%)
Dec 17, 2014 8.421 8.492 8.383 8.447 122,059 +0.12(+1.47%)
Dec 16, 2014 8.260 8.428 8.260 8.325 144,256 +0.11(+1.33%)
Dec 15, 2014 8.357 8.376 8.183 8.215 168,043 -0.12(-1.47%)
Dec 12, 2014 8.466 8.493 8.338 8.338 185,266 -0.19(-2.21%)
Dec 11, 2014 8.570 8.595 8.524 8.526 594,392 -0.01(-0.12%)
Dec 10, 2014 8.627 8.627 8.524 8.537 257,993 -0.08(-0.98%)
Dec 09, 2014 8.602 8.631 8.557 8.621 158,022 -0.08(-0.89%)
Dec 08, 2014 8.685 8.730 8.685 8.698 196,432 -0.03(-0.30%)
Dec 05, 2014 8.711 8.711 8.698 8.724 145,560 +0.03(+0.30%)
Dec 04, 2014 8.660 8.734 8.660 8.698 121,151 -0.01(-0.07%)
Dec 03, 2014 8.698 8.711 8.673 8.705 169,521 +0.01(+0.15%)
Dec 02, 2014 8.660 8.698 8.653 8.692 139,284 -0.01(-0.07%)
Dec 01, 2014 8.679 8.698 8.654 8.698 408,969 +0.04(+0.45%)
Nov 28, 2014 8.692 8.692 8.647 8.660 30,322 -0.10(-1.15%)
Nov 26, 2014 8.776 8.760 8.760 8.760 78,435 -0.05(-0.54%)
Nov 25, 2014 8.795 8.821 8.776 8.808 237,335 +0.04(+0.44%)
Nov 24, 2014 8.724 8.776 8.724 8.769 167,129 +0.08(+0.89%)
Nov 21, 2014 8.750 8.750 8.673 8.692 260,576 +0.03(+0.37%)
Nov 20, 2014 8.647 8.685 8.646 8.660 199,819 -0.03(-0.37%)
Nov 19, 2014 8.692 8.737 8.650 8.692 231,257 -0.03(-0.30%)
Nov 18, 2014 8.692 8.730 8.680 8.718 399,824 +0.14(+1.60%)
Nov 17, 2014 8.512 8.589 8.512 8.580 91,904 +0.00(+0.05%)
Nov 14, 2014 8.518 8.582 8.505 8.576 74,731 +0.01(+0.15%)
Nov 13, 2014 8.544 8.577 8.532 8.563 72,503 +0.00(+0.00%)
Nov 12, 2014 8.557 8.576 8.531 8.563 115,408 -0.10(-1.19%)
Nov 11, 2014 8.608 8.673 8.595 8.666 103,614 +0.12(+1.36%)
Nov 10, 2014 8.550 8.570 8.539 8.550 43,248 +0.03(+0.30%)
Nov 07, 2014 8.460 8.524 8.460 8.524 71,244 +0.01(+0.08%)
Nov 06, 2014 8.544 8.563 8.492 8.518 180,996 -0.05(-0.53%)
Nov 05, 2014 8.550 8.589 8.518 8.563 101,754 +0.08(+0.91%)
Nov 04, 2014 8.505 8.527 8.447 8.486 221,916 -0.03(-0.38%)
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.