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 (%)
Dec 31, 2014 8.540 8.443 8.443 8.443 514,684 -0.08(-0.97%)
Dec 30, 2014 8.560 8.560 8.502 8.526 146,182 -0.05(-0.62%)
Dec 29, 2014 8.579 8.624 8.569 8.579 98,436 -0.07(-0.82%)
Dec 26, 2014 8.644 8.702 8.644 8.650 111,938 -0.02(-0.22%)
Dec 24, 2014 8.605 8.670 8.670 8.670 38,330 +0.07(+0.83%)
Dec 23, 2014 8.624 8.631 8.586 8.599 482,719 -0.04(-0.48%)
Dec 22, 2014 8.634 8.647 8.602 8.640 75,099 +0.05(+0.52%)
Dec 19, 2014 8.566 8.627 8.550 8.595 384,888 +0.03(+0.38%)
Dec 18, 2014 8.486 8.582 8.473 8.563 159,146 +0.12(+1.37%)
Dec 17, 2014 8.421 8.492 8.383 8.447 122,059 +0.12(+1.47%)
Dec 16, 2014 8.260 8.428 8.260 8.325 144,256 +0.11(+1.33%)
Dec 15, 2014 8.357 8.376 8.183 8.215 168,043 -0.12(-1.47%)
Dec 12, 2014 8.466 8.493 8.338 8.338 185,266 -0.19(-2.21%)
Dec 11, 2014 8.570 8.595 8.524 8.526 594,392 -0.01(-0.12%)
Dec 10, 2014 8.627 8.627 8.524 8.537 257,993 -0.08(-0.98%)
Dec 09, 2014 8.602 8.631 8.557 8.621 158,022 -0.08(-0.89%)
Dec 08, 2014 8.685 8.730 8.685 8.698 196,432 -0.03(-0.30%)
Dec 05, 2014 8.711 8.711 8.698 8.724 145,560 +0.03(+0.30%)
Dec 04, 2014 8.660 8.734 8.660 8.698 121,151 -0.01(-0.07%)
Dec 03, 2014 8.698 8.711 8.673 8.705 169,521 +0.01(+0.15%)
Dec 02, 2014 8.660 8.698 8.653 8.692 139,284 -0.01(-0.07%)
Dec 01, 2014 8.679 8.698 8.654 8.698 408,969 +0.04(+0.45%)
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%)
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.