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 31, 2018 10.66 10.66 10.58 10.61 352,117 +0.02(+0.21%)
Jan 30, 2018 10.67 10.68 10.56 10.58 322,485 -0.08(-0.78%)
Jan 29, 2018 10.69 10.69 10.64 10.67 498,266 -0.08(-0.71%)
Jan 26, 2018 10.75 10.76 10.72 10.74 437,424 +0.08(+0.75%)
Jan 25, 2018 10.76 10.76 10.64 10.66 369,680 -0.02(-0.20%)
Jan 24, 2018 10.69 10.72 10.65 10.69 189,638 +0.06(+0.55%)
Jan 23, 2018 10.58 10.63 10.58 10.63 371,439 +0.04(+0.34%)
Jan 22, 2018 10.55 10.60 10.54 10.59 200,056 +0.09(+0.83%)
Jan 19, 2018 10.51 10.52 10.47 10.50 133,077 +0.01(+0.14%)
Jan 18, 2018 10.49 10.50 10.46 10.49 420,233 +0.00(+0.00%)
Jan 17, 2018 10.46 10.55 10.45 10.49 317,345 +0.03(+0.28%)
Jan 16, 2018 10.47 10.50 10.46 10.46 224,670 +0.02(+0.21%)
Jan 12, 2018 10.44 10.44 10.44 0 +0.17(+1.67%)
Jan 11, 2018 10.23 10.28 10.21 10.27 143,561 +0.07(+0.68%)
Jan 10, 2018 10.20 10.18 10.20 259,007 +0.00(+0.00%)
Jan 09, 2018 10.18 10.21 10.15 10.20 217,840 +0.01(+0.14%)
Jan 08, 2018 10.20 10.21 10.17 10.18 365,375 -0.05(-0.50%)
Jan 05, 2018 10.20 10.24 10.18 10.23 128,506 +0.07(+0.72%)
Jan 04, 2018 10.15 10.18 10.15 10.16 320,328 +0.10(+1.01%)
Jan 03, 2018 10.01 10.06 10.01 10.06 423,383 +0.01(+0.14%)
Jan 02, 2018 10.01 10.05 10.01 10.05 566,472 +0.06(+0.58%)
Dec 29, 2017 9.988 9.988 9.988 0 +0.01(+0.07%)
Dec 28, 2017 9.973 9.995 9.966 9.980 181,503 +0.05(+0.51%)
Dec 27, 2017 9.922 9.959 9.915 9.929 248,335 +0.01(+0.07%)
Dec 26, 2017 9.908 9.937 9.908 9.922 156,445 +0.01(+0.07%)
Dec 22, 2017 9.900 9.922 9.864 9.915 202,184 +0.01(+0.07%)
Dec 21, 2017 9.893 9.937 9.864 9.908 226,799 +0.01(+0.11%)
Dec 20, 2017 9.933 9.933 9.875 9.897 333,638 -0.04(-0.44%)
Dec 19, 2017 9.969 9.969 9.897 9.940 220,173 +0.01(+0.07%)
Dec 18, 2017 9.955 9.972 9.926 9.933 254,332 +0.08(+0.81%)
Dec 15, 2017 9.832 9.861 9.803 9.853 118,675 +0.02(+0.22%)
Dec 14, 2017 9.904 9.919 9.824 9.832 226,617 -0.07(-0.66%)
Dec 13, 2017 9.904 9.919 9.861 9.897 199,662 +0.03(+0.29%)
Dec 12, 2017 9.868 9.882 9.851 9.868 151,198 -0.04(-0.37%)
Dec 11, 2017 9.890 9.917 9.877 9.904 104,949 -0.01(-0.07%)
Dec 08, 2017 9.904 9.926 9.890 9.911 128,803 +0.01(+0.15%)
Dec 07, 2017 9.868 9.919 9.832 9.897 112,607 +0.04(+0.37%)
Dec 06, 2017 9.861 9.882 9.846 9.861 311,125 -0.02(-0.18%)
Dec 05, 2017 9.962 9.962 9.875 9.879 96,901 -0.04(-0.36%)
Dec 04, 2017 9.977 9.977 9.914 9.914 89,983 -0.02(-0.19%)
Dec 01, 2017 9.919 9.940 9.904 9.933 155,228 -0.01(-0.15%)
Nov 30, 2017 9.991 10.00 9.940 9.948 154,105 +0.02(+0.22%)
Nov 29, 2017 9.948 9.968 9.911 9.926 140,038 +0.03(+0.29%)
Nov 28, 2017 9.861 9.897 9.846 9.897 160,867 +0.08(+0.81%)
Nov 27, 2017 9.861 9.868 9.817 9.817 121,848 -0.04(-0.40%)
Nov 24, 2017 9.861 9.875 9.846 9.856 57,362 +0.07(+0.76%)
Nov 22, 2017 9.788 9.803 9.752 9.782 157,336 +0.07(+0.68%)
Nov 21, 2017 9.737 9.755 9.708 9.716 361,762 +0.06(+0.60%)
Nov 20, 2017 9.694 9.694 9.658 9.658 109,233 -0.04(-0.45%)
Nov 17, 2017 9.701 9.716 9.679 9.701 114,372 -0.06(-0.59%)
Nov 16, 2017 9.752 9.774 9.745 9.759 159,587 +0.04(+0.37%)
Nov 15, 2017 9.701 9.730 9.680 9.723 107,530 -0.04(-0.37%)
Nov 14, 2017 9.730 9.759 9.709 9.759 133,015 +0.03(+0.30%)
Nov 13, 2017 9.687 9.735 9.659 9.730 102,224 -0.05(-0.56%)
Nov 10, 2017 9.803 9.803 9.759 9.784 135,556 -0.03(-0.33%)
Nov 09, 2017 9.788 9.824 9.770 9.817 223,538 -0.02(-0.21%)
Nov 08, 2017 9.810 9.846 9.788 9.838 246,046 +0.01(+0.07%)
Nov 07, 2017 9.868 9.868 9.803 9.832 280,509 -0.04(-0.44%)
Nov 06, 2017 9.839 9.882 9.824 9.875 128,788 +0.04(+0.37%)
Nov 03, 2017 9.868 9.875 9.828 9.839 228,179 -0.08(-0.77%)
Nov 02, 2017 9.897 9.924 9.882 9.915 222,797 +0.02(+0.17%)
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.