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: 6:30 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 (%)
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%)
Nov 03, 2014 8.570 8.570 8.499 8.518 259,763 -0.13(-1.49%)
Oct 31, 2014 8.615 8.653 8.576 8.647 148,994 +0.08(+0.90%)
Oct 30, 2014 8.486 8.587 8.473 8.570 61,060 +0.01(+0.15%)
Oct 29, 2014 8.615 8.653 8.520 8.557 82,038 -0.06(-0.67%)
Oct 28, 2014 8.563 8.621 8.544 8.615 315,003 +0.14(+1.59%)
Oct 27, 2014 8.434 8.505 8.505 8.479 216,550 -0.03(-0.30%)
Oct 24, 2014 8.466 8.505 8.454 8.505 43,169 +0.08(+0.99%)
Oct 23, 2014 8.389 8.447 8.376 8.421 243,462 +0.10(+1.24%)
Oct 22, 2014 8.363 8.408 8.318 8.318 112,223 -0.07(-0.83%)
Oct 21, 2014 8.312 8.396 8.306 8.388 545,037 +0.13(+1.60%)
Oct 20, 2014 8.170 8.267 8.170 8.256 165,112 +0.01(+0.18%)
Oct 17, 2014 8.164 8.273 8.151 8.241 997,908 +0.20(+2.48%)
Oct 16, 2014 7.906 8.120 7.893 8.042 274,230 -0.09(-1.11%)
Oct 15, 2014 8.112 8.145 7.958 8.132 497,508 -0.02(-0.19%)
Oct 14, 2014 8.196 8.222 8.145 8.147 161,555 -0.02(-0.21%)
Oct 13, 2014 8.248 8.286 8.164 8.164 280,362 -0.00(-0.00%)
Oct 10, 2014 8.241 8.260 8.164 8.164 121,752 -0.11(-1.37%)
Oct 09, 2014 8.460 8.460 8.267 8.277 170,973 -0.26(-3.05%)
Oct 08, 2014 8.402 8.550 8.383 8.537 145,268 +0.18(+2.16%)
Oct 07, 2014 8.421 8.447 8.357 8.357 145,741 -0.13(-1.51%)
Oct 06, 2014 8.441 8.498 8.427 8.485 394,731 +0.06(+0.76%)
Oct 03, 2014 8.454 8.454 8.396 8.421 560,368 -0.03(-0.30%)
Oct 02, 2014 8.537 8.537 8.396 8.447 643,404 -0.13(-1.50%)
Oct 01, 2014 8.634 8.636 8.550 8.576 476,046 -0.12(-1.41%)
Sep 30, 2014 8.692 8.730 8.660 8.698 127,491 -0.00(-0.04%)
Sep 29, 2014 8.673 8.711 8.653 8.702 295,068 -0.06(-0.74%)
Sep 26, 2014 8.724 8.776 8.706 8.767 134,555 +0.06(+0.64%)
Sep 25, 2014 8.782 8.782 8.698 8.711 569,033 -0.10(-1.17%)
Sep 24, 2014 8.788 8.821 8.756 8.814 160,303 -0.01(-0.07%)
Sep 23, 2014 8.833 8.859 8.795 8.821 266,107 -0.10(-1.08%)
Sep 22, 2014 8.923 8.939 8.898 8.917 132,711 -0.01(-0.07%)
Sep 19, 2014 9.019 9.020 8.923 8.923 97,304 -0.03(-0.36%)
Sep 18, 2014 8.949 8.973 8.930 8.955 131,335 +0.06(+0.63%)
Sep 17, 2014 8.923 8.958 8.885 8.899 135,516 -0.02(-0.20%)
Sep 16, 2014 8.834 8.943 8.834 8.917 68,058 +0.04(+0.43%)
Sep 15, 2014 8.891 8.904 8.872 8.879 148,498 -0.03(-0.36%)
Sep 12, 2014 8.936 8.943 8.905 8.911 118,383 -0.03(-0.29%)
Sep 11, 2014 8.936 8.955 8.923 8.936 85,564 -0.03(-0.29%)
Sep 10, 2014 8.955 8.975 8.917 8.962 223,248 +0.01(+0.14%)
Sep 09, 2014 8.968 8.968 8.923 8.949 117,627 -0.01(-0.14%)
Sep 08, 2014 9.032 9.045 8.949 8.962 349,719 -0.19(-2.03%)
Sep 05, 2014 9.115 9.154 9.102 9.147 264,666 +0.01(+0.07%)
Sep 04, 2014 9.217 9.217 9.109 9.141 167,662 -0.07(-0.76%)
Sep 03, 2014 9.224 9.243 9.198 9.211 161,186 +0.02(+0.21%)
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.