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 )

12.46 -0.11 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2015 8.077 8.077 8.032 8.035 84,305 -0.04(-0.44%)
Nov 27, 2015 8.058 8.084 8.058 8.071 20,002 +0.03(+0.36%)
Nov 25, 2015 8.025 8.042 8.042 8.042 47,127 +0.05(+0.61%)
Nov 24, 2015 7.922 8.006 7.922 7.993 57,167 -0.01(-0.12%)
Nov 23, 2015 8.058 8.064 7.986 8.003 176,019 -0.06(-0.76%)
Nov 20, 2015 8.155 8.155 8.064 8.064 704,336 -0.07(-0.88%)
Nov 19, 2015 8.136 8.168 8.129 8.136 87,617 +0.04(+0.52%)
Nov 18, 2015 8.058 8.094 8.025 8.094 68,894 +0.10(+1.26%)
Nov 17, 2015 8.032 8.057 7.980 7.993 453,300 -0.03(-0.40%)
Nov 16, 2015 7.889 8.025 7.889 8.025 95,261 +0.15(+1.88%)
Nov 13, 2015 7.896 7.912 7.863 7.878 58,323 -0.04(-0.55%)
Nov 12, 2015 7.967 7.980 7.922 7.922 70,721 -0.10(-1.21%)
Nov 11, 2015 8.051 8.064 8.012 8.019 59,825 +0.00(+0.00%)
Nov 10, 2015 8.006 8.045 7.986 8.019 56,718 -0.02(-0.24%)
Nov 09, 2015 8.071 8.071 7.999 8.038 94,225 -0.05(-0.64%)
Nov 06, 2015 8.110 8.116 8.051 8.090 80,989 -0.08(-1.03%)
Nov 05, 2015 8.207 8.214 8.162 8.175 53,726 -0.06(-0.73%)
Nov 04, 2015 8.279 8.285 8.216 8.235 32,165 -0.03(-0.37%)
Nov 03, 2015 8.201 8.273 8.181 8.266 88,942 -0.04(-0.47%)
Nov 02, 2015 8.272 8.305 8.246 8.305 70,478 +0.12(+1.43%)
Oct 30, 2015 8.214 8.246 8.188 8.188 82,608 +0.00(+0.00%)
Oct 29, 2015 8.175 8.207 8.168 8.188 43,857 -0.03(-0.32%)
Oct 28, 2015 8.233 8.272 8.149 8.214 96,852 +0.03(+0.42%)
Oct 27, 2015 8.201 8.207 8.155 8.179 105,155 -0.08(-0.97%)
Oct 26, 2015 8.266 8.288 8.259 8.259 36,822 -0.04(-0.47%)
Oct 23, 2015 8.305 8.318 8.266 8.298 87,268 +0.05(+0.63%)
Oct 22, 2015 8.227 8.291 8.181 8.246 432,319 +0.06(+0.79%)
Oct 21, 2015 8.246 8.246 8.162 8.181 66,583 -0.03(-0.40%)
Oct 20, 2015 8.227 8.240 8.207 8.214 46,900 -0.02(-0.24%)
Oct 19, 2015 8.227 8.233 8.210 8.233 49,147 -0.01(-0.08%)
Oct 16, 2015 8.214 8.251 8.214 8.240 75,337 +0.01(+0.08%)
Oct 15, 2015 8.142 8.233 8.123 8.233 63,854 +0.11(+1.36%)
Oct 14, 2015 8.090 8.133 8.084 8.123 59,823 +0.08(+1.05%)
Oct 13, 2015 8.058 8.090 8.033 8.038 86,116 -0.14(-1.75%)
Oct 12, 2015 8.162 8.188 8.162 8.181 50,506 -0.00(-0.00%)
Oct 09, 2015 8.207 8.207 8.168 8.181 83,696 -0.02(-0.24%)
Oct 08, 2015 8.064 8.207 8.064 8.201 1,154,883 +0.10(+1.20%)
Oct 07, 2015 8.090 8.116 8.051 8.103 34,941 +0.06(+0.79%)
Oct 06, 2015 7.999 8.064 7.999 8.040 111,250 +0.03(+0.42%)
Oct 05, 2015 7.961 8.006 7.954 8.006 71,023 +0.12(+1.48%)
Oct 02, 2015 7.727 7.889 7.727 7.889 84,023 +0.16(+2.12%)
Oct 01, 2015 7.746 7.746 7.657 7.725 97,642 -0.01(-0.19%)
Sep 30, 2015 7.727 7.740 7.671 7.740 111,683 +0.16(+2.05%)
Sep 29, 2015 7.571 7.603 7.545 7.584 183,817 +0.01(+0.17%)
Sep 28, 2015 7.642 7.662 7.545 7.571 127,554 -0.10(-1.35%)
Sep 25, 2015 7.727 7.740 7.636 7.675 362,021 +0.02(+0.25%)
Sep 24, 2015 7.603 7.675 7.594 7.655 220,504 -0.01(-0.17%)
Sep 23, 2015 7.701 7.727 7.649 7.668 61,812 -0.03(-0.40%)
Sep 22, 2015 7.718 7.724 7.660 7.699 58,727 -0.19(-2.45%)
Sep 21, 2015 7.937 7.950 7.854 7.892 79,730 -0.02(-0.24%)
Sep 18, 2015 7.963 7.989 7.901 7.912 66,177 -0.14(-1.68%)
Sep 17, 2015 7.989 8.124 7.976 8.047 130,165 +0.01(+0.16%)
Sep 16, 2015 7.970 8.034 7.970 8.034 61,559 +0.12(+1.55%)
Sep 15, 2015 7.879 7.918 7.865 7.912 79,485 +0.00(+0.00%)
Sep 14, 2015 7.905 7.912 7.873 7.912 98,431 -0.07(-0.89%)
Sep 11, 2015 7.912 7.983 7.905 7.982 115,607 -0.01(-0.08%)
Sep 10, 2015 7.957 8.021 7.944 7.989 122,146 +0.08(+0.96%)
Sep 09, 2015 8.053 8.058 7.912 7.913 134,273 -0.06(-0.79%)
Sep 08, 2015 7.937 7.976 7.918 7.976 88,544 +0.32(+4.21%)
Sep 04, 2015 7.660 7.654 7.654 7.654 111,973 -0.12(-1.58%)
Sep 03, 2015 7.802 7.834 7.764 7.776 235,219 +0.00(+0.00%)
Sep 02, 2015 7.802 7.802 7.713 7.776 80,433 +0.09(+1.17%)
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.