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 -0.16 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 30, 2015 8.484 8.518 8.457 8.457 79,973 +0.00(+0.00%)
Oct 29, 2015 8.444 8.478 8.437 8.457 42,458 -0.03(-0.32%)
Oct 28, 2015 8.504 8.545 8.417 8.484 93,763 +0.04(+0.42%)
Oct 27, 2015 8.471 8.478 8.424 8.449 101,801 -0.08(-0.97%)
Oct 26, 2015 8.538 8.561 8.531 8.531 35,647 -0.04(-0.47%)
Oct 23, 2015 8.578 8.592 8.538 8.572 84,485 +0.05(+0.63%)
Oct 22, 2015 8.498 8.564 8.451 8.518 418,531 +0.07(+0.79%)
Oct 21, 2015 8.518 8.518 8.431 8.451 64,459 -0.03(-0.40%)
Oct 20, 2015 8.498 8.512 8.478 8.484 45,405 -0.02(-0.24%)
Oct 19, 2015 8.498 8.504 8.481 8.504 47,580 -0.01(-0.08%)
Oct 16, 2015 8.484 8.522 8.484 8.511 72,934 +0.01(+0.08%)
Oct 15, 2015 8.411 8.505 8.390 8.504 61,817 +0.11(+1.36%)
Oct 14, 2015 8.357 8.400 8.351 8.390 57,915 +0.09(+1.05%)
Oct 13, 2015 8.323 8.357 8.298 8.303 83,369 -0.15(-1.75%)
Oct 12, 2015 8.431 8.457 8.431 8.451 48,895 -0.00(-0.00%)
Oct 09, 2015 8.478 8.478 8.437 8.451 81,027 -0.02(-0.24%)
Oct 08, 2015 8.330 8.478 8.330 8.471 1,118,051 +0.10(+1.20%)
Oct 07, 2015 8.357 8.384 8.317 8.370 33,827 +0.07(+0.79%)
Oct 06, 2015 8.263 8.330 8.263 8.305 107,702 +0.03(+0.42%)
Oct 05, 2015 8.223 8.270 8.216 8.270 68,758 +0.12(+1.48%)
Oct 02, 2015 7.981 8.149 7.981 8.149 81,343 +0.17(+2.12%)
Oct 01, 2015 8.001 8.001 7.909 7.980 94,528 -0.02(-0.19%)
Sep 30, 2015 7.981 7.995 7.923 7.995 108,121 +0.16(+2.05%)
Sep 29, 2015 7.820 7.854 7.793 7.834 177,955 +0.01(+0.17%)
Sep 28, 2015 7.894 7.914 7.793 7.820 123,486 -0.11(-1.35%)
Sep 25, 2015 7.981 7.995 7.888 7.928 350,475 +0.02(+0.25%)
Sep 24, 2015 7.854 7.928 7.844 7.908 213,471 -0.01(-0.17%)
Sep 23, 2015 7.954 7.981 7.901 7.921 59,840 -0.03(-0.40%)
Sep 22, 2015 7.973 7.979 7.913 7.952 56,853 -0.20(-2.45%)
Sep 21, 2015 8.199 8.212 8.112 8.152 77,187 -0.02(-0.24%)
Sep 18, 2015 8.226 8.252 8.161 8.172 64,066 -0.14(-1.68%)
Sep 17, 2015 8.252 8.392 8.239 8.312 126,013 +0.01(+0.16%)
Sep 16, 2015 8.232 8.299 8.232 8.299 59,595 +0.13(+1.55%)
Sep 15, 2015 8.139 8.179 8.125 8.172 76,950 +0.00(+0.00%)
Sep 14, 2015 8.166 8.172 8.132 8.172 95,291 -0.07(-0.89%)
Sep 11, 2015 8.172 8.246 8.166 8.246 111,919 -0.01(-0.08%)
Sep 10, 2015 8.219 8.286 8.206 8.252 118,249 +0.08(+0.96%)
Sep 09, 2015 8.319 8.323 8.172 8.174 129,990 -0.06(-0.79%)
Sep 08, 2015 8.199 8.239 8.179 8.239 85,720 +0.33(+4.21%)
Sep 04, 2015 7.913 7.906 7.906 7.906 108,401 -0.13(-1.58%)
Sep 03, 2015 8.059 8.092 8.020 8.032 227,715 +0.00(+0.00%)
Sep 02, 2015 8.059 8.059 7.968 8.032 77,867 +0.09(+1.17%)
Sep 01, 2015 7.995 7.998 7.900 7.939 441,042 -0.19(-2.38%)
Aug 31, 2015 8.139 8.171 8.112 8.132 227,552 -0.03(-0.41%)
Aug 28, 2015 8.119 8.192 8.119 8.166 405,654 -0.01(-0.08%)
Aug 27, 2015 8.152 8.199 8.114 8.172 133,904 +0.08(+0.99%)
Aug 26, 2015 8.126 8.126 7.939 8.092 361,000 +0.09(+1.17%)
Aug 25, 2015 8.206 8.206 7.966 7.999 256,172 +0.05(+0.59%)
Aug 24, 2015 7.933 8.119 7.813 7.953 623,160 -0.27(-3.24%)
Aug 21, 2015 8.359 8.379 8.199 8.219 186,653 -0.18(-2.14%)
Aug 20, 2015 8.499 8.499 8.399 8.399 223,723 -0.17(-1.99%)
Aug 19, 2015 8.559 8.586 8.505 8.569 96,450 -0.06(-0.65%)
Aug 18, 2015 8.645 8.658 8.614 8.625 71,249 -0.03(-0.31%)
Aug 17, 2015 8.619 8.665 8.605 8.652 40,815 -0.04(-0.46%)
Aug 14, 2015 8.659 8.695 8.640 8.692 56,307 +0.03(+0.38%)
Aug 13, 2015 8.645 8.672 8.632 8.659 271,925 -0.02(-0.23%)
Aug 12, 2015 8.612 8.692 8.579 8.679 177,286 -0.02(-0.23%)
Aug 11, 2015 8.698 8.723 8.672 8.698 143,174 -0.07(-0.76%)
Aug 10, 2015 8.685 8.772 8.685 8.765 266,384 +0.08(+0.96%)
Aug 07, 2015 8.639 8.685 8.632 8.682 307,094 -0.03(-0.34%)
Aug 06, 2015 8.705 8.712 8.672 8.712 115,342 +0.00(+0.03%)
Aug 05, 2015 8.732 8.732 8.699 8.709 94,803 +0.02(+0.28%)
Aug 04, 2015 8.698 8.712 8.659 8.685 106,853 +0.00(+0.04%)
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.