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, 2020 8.277 8.307 8.227 8.298 129,399 +0.05(+0.61%)
Oct 29, 2020 8.169 8.277 8.102 8.248 113,298 +0.04(+0.46%)
Oct 28, 2020 8.244 8.297 8.177 8.210 122,488 -0.38(-4.39%)
Oct 27, 2020 8.729 8.746 8.579 8.587 69,019 -0.23(-2.56%)
Oct 26, 2020 8.897 8.897 8.738 8.813 123,917 -0.18(-1.96%)
Oct 23, 2020 8.989 9.010 8.922 8.989 119,602 +0.10(+1.13%)
Oct 22, 2020 8.846 8.905 8.821 8.888 43,864 -0.00(-0.05%)
Oct 21, 2020 8.922 8.964 8.893 8.893 128,976 -0.06(-0.72%)
Oct 20, 2020 8.972 9.039 8.947 8.957 81,452 +0.11(+1.30%)
Oct 19, 2020 8.905 8.964 8.838 8.842 113,332 -0.02(-0.24%)
Oct 16, 2020 8.838 8.888 8.821 8.863 44,686 +0.08(+0.86%)
Oct 15, 2020 8.687 8.796 8.680 8.788 60,860 -0.16(-1.78%)
Oct 14, 2020 8.989 9.014 8.930 8.947 88,597 -0.02(-0.19%)
Oct 13, 2020 9.064 9.064 8.955 8.964 91,299 -0.23(-2.46%)
Oct 12, 2020 9.139 9.190 9.139 9.190 38,604 +0.08(+0.83%)
Oct 09, 2020 9.131 9.190 9.081 9.114 71,570 +0.00(+0.00%)
Oct 08, 2020 9.098 9.114 9.064 9.114 89,240 +0.13(+1.40%)
Oct 07, 2020 8.955 9.010 8.947 8.989 87,745 +0.07(+0.75%)
Oct 06, 2020 9.031 9.052 8.897 8.922 103,162 -0.02(-0.19%)
Oct 05, 2020 8.872 8.939 8.855 8.939 79,043 +0.21(+2.45%)
Oct 02, 2020 8.595 8.750 8.595 8.725 117,929 +0.07(+0.77%)
Oct 01, 2020 8.662 8.690 8.620 8.658 90,972 +0.07(+0.83%)
Sep 30, 2020 8.595 8.679 8.554 8.587 224,477 +0.06(+0.69%)
Sep 29, 2020 8.537 8.570 8.487 8.528 248,722 -0.03(-0.40%)
Sep 28, 2020 8.512 8.579 8.512 8.563 112,777 +0.26(+3.19%)
Sep 25, 2020 8.227 8.302 8.185 8.298 62,369 -0.05(-0.55%)
Sep 24, 2020 8.344 8.411 8.294 8.344 177,425 +0.01(+0.06%)
Sep 23, 2020 8.503 8.524 8.315 8.339 82,898 -0.16(-1.93%)
Sep 22, 2020 8.536 8.559 8.421 8.503 82,083 -0.03(-0.34%)
Sep 21, 2020 8.585 8.618 8.442 8.532 145,829 -0.35(-3.93%)
Sep 18, 2020 8.947 8.955 8.856 8.881 109,407 -0.18(-1.99%)
Sep 17, 2020 9.004 9.062 9.004 9.062 239,629 -0.02(-0.18%)
Sep 16, 2020 9.094 9.160 9.062 9.078 134,262 -0.02(-0.27%)
Sep 15, 2020 9.168 9.168 9.078 9.103 104,873 +0.02(+0.18%)
Sep 14, 2020 9.135 9.135 9.078 9.086 66,062 -0.02(-0.23%)
Sep 11, 2020 9.111 9.144 9.053 9.107 36,793 +0.04(+0.43%)
Sep 10, 2020 9.250 9.289 9.055 9.069 143,710 -0.13(-1.44%)
Sep 09, 2020 9.209 9.250 9.193 9.201 78,438 +0.21(+2.37%)
Sep 08, 2020 9.029 9.070 8.987 8.988 63,799 -0.14(-1.53%)
Sep 04, 2020 9.119 9.160 8.963 9.127 64,328 +0.07(+0.82%)
Sep 03, 2020 9.226 9.261 9.012 9.053 105,096 -0.13(-1.43%)
Sep 02, 2020 9.086 9.193 9.078 9.185 54,664 +0.07(+0.81%)
Sep 01, 2020 9.103 9.145 9.053 9.111 101,246 -0.07(-0.72%)
Aug 31, 2020 9.226 9.250 9.168 9.176 80,572 -0.08(-0.89%)
Aug 28, 2020 9.234 9.267 9.193 9.258 113,427 +0.09(+1.01%)
Aug 27, 2020 9.242 9.242 9.111 9.166 79,649 -0.08(-0.91%)
Aug 26, 2020 9.201 9.267 9.197 9.250 73,932 +0.12(+1.35%)
Aug 25, 2020 9.185 9.189 9.053 9.127 101,396 +0.00(+0.00%)
Aug 24, 2020 9.103 9.144 9.078 9.127 242,671 +0.15(+1.65%)
Aug 21, 2020 8.930 8.992 8.914 8.979 502,078 -0.07(-0.82%)
Aug 20, 2020 8.979 9.070 8.979 9.053 46,734 -0.02(-0.18%)
Aug 19, 2020 9.135 9.163 9.053 9.070 58,540 -0.08(-0.90%)
Aug 18, 2020 9.217 9.222 9.135 9.152 54,132 -0.04(-0.45%)
Aug 17, 2020 9.226 9.226 9.176 9.193 103,697 -0.01(-0.09%)
Aug 14, 2020 9.160 9.226 9.160 9.201 130,362 -0.08(-0.82%)
Aug 13, 2020 9.365 9.382 9.258 9.277 76,469 -0.18(-1.89%)
Aug 12, 2020 9.513 9.513 9.455 9.455 54,866 +0.15(+1.59%)
Aug 11, 2020 9.431 9.439 9.285 9.308 113,175 +0.11(+1.20%)
Aug 10, 2020 9.174 9.201 9.153 9.197 86,380 +0.06(+0.67%)
Aug 07, 2020 9.045 9.135 9.029 9.135 53,241 -0.02(-0.27%)
Aug 06, 2020 9.086 9.168 9.078 9.160 102,099 +0.03(+0.36%)
Aug 05, 2020 9.144 9.193 9.111 9.127 83,520 +0.10(+1.14%)
Aug 04, 2020 8.938 9.037 8.930 9.025 84,249 +0.11(+1.24%)
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.