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: 4:10 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 (%)
Dec 29, 2017 9.988 9.988 9.988 0 +0.01(+0.07%)
Dec 28, 2017 9.973 9.995 9.966 9.980 181,503 +0.05(+0.51%)
Dec 27, 2017 9.922 9.959 9.915 9.929 248,335 +0.01(+0.07%)
Dec 26, 2017 9.908 9.937 9.908 9.922 156,445 +0.01(+0.07%)
Dec 22, 2017 9.900 9.922 9.864 9.915 202,184 +0.01(+0.07%)
Dec 21, 2017 9.893 9.937 9.864 9.908 226,799 +0.01(+0.11%)
Dec 20, 2017 9.933 9.933 9.875 9.897 333,638 -0.04(-0.44%)
Dec 19, 2017 9.969 9.969 9.897 9.940 220,173 +0.01(+0.07%)
Dec 18, 2017 9.955 9.972 9.926 9.933 254,332 +0.08(+0.81%)
Dec 15, 2017 9.832 9.861 9.803 9.853 118,675 +0.02(+0.22%)
Dec 14, 2017 9.904 9.919 9.824 9.832 226,617 -0.07(-0.66%)
Dec 13, 2017 9.904 9.919 9.861 9.897 199,662 +0.03(+0.29%)
Dec 12, 2017 9.868 9.882 9.851 9.868 151,198 -0.04(-0.37%)
Dec 11, 2017 9.890 9.917 9.877 9.904 104,949 -0.01(-0.07%)
Dec 08, 2017 9.904 9.926 9.890 9.911 128,803 +0.01(+0.15%)
Dec 07, 2017 9.868 9.919 9.832 9.897 112,607 +0.04(+0.37%)
Dec 06, 2017 9.861 9.882 9.846 9.861 311,125 -0.02(-0.18%)
Dec 05, 2017 9.962 9.962 9.875 9.879 96,901 -0.04(-0.36%)
Dec 04, 2017 9.977 9.977 9.914 9.914 89,983 -0.02(-0.19%)
Dec 01, 2017 9.919 9.940 9.904 9.933 155,228 -0.01(-0.15%)
Nov 30, 2017 9.991 10.00 9.940 9.948 154,105 +0.02(+0.22%)
Nov 29, 2017 9.948 9.968 9.911 9.926 140,038 +0.03(+0.29%)
Nov 28, 2017 9.861 9.897 9.846 9.897 160,867 +0.08(+0.81%)
Nov 27, 2017 9.861 9.868 9.817 9.817 121,848 -0.04(-0.40%)
Nov 24, 2017 9.861 9.875 9.846 9.856 57,362 +0.07(+0.76%)
Nov 22, 2017 9.788 9.803 9.752 9.782 157,336 +0.07(+0.68%)
Nov 21, 2017 9.737 9.755 9.708 9.716 361,762 +0.06(+0.60%)
Nov 20, 2017 9.694 9.694 9.658 9.658 109,233 -0.04(-0.45%)
Nov 17, 2017 9.701 9.716 9.679 9.701 114,372 -0.06(-0.59%)
Nov 16, 2017 9.752 9.774 9.745 9.759 159,587 +0.04(+0.37%)
Nov 15, 2017 9.701 9.730 9.680 9.723 107,530 -0.04(-0.37%)
Nov 14, 2017 9.730 9.759 9.709 9.759 133,015 +0.03(+0.30%)
Nov 13, 2017 9.687 9.735 9.659 9.730 102,224 -0.05(-0.56%)
Nov 10, 2017 9.803 9.803 9.759 9.784 135,556 -0.03(-0.33%)
Nov 09, 2017 9.788 9.824 9.770 9.817 223,538 -0.02(-0.21%)
Nov 08, 2017 9.810 9.846 9.788 9.838 246,046 +0.01(+0.07%)
Nov 07, 2017 9.868 9.868 9.803 9.832 280,509 -0.04(-0.44%)
Nov 06, 2017 9.839 9.882 9.824 9.875 128,788 +0.04(+0.37%)
Nov 03, 2017 9.868 9.875 9.828 9.839 228,179 -0.08(-0.77%)
Nov 02, 2017 9.897 9.924 9.882 9.915 222,797 +0.02(+0.17%)
Nov 01, 2017 9.948 9.955 9.882 9.899 194,387 -0.03(-0.27%)
Oct 31, 2017 9.911 9.940 9.890 9.926 171,293 +0.06(+0.59%)
Oct 30, 2017 9.868 9.810 9.868 274,741 +0.09(+0.89%)
Oct 27, 2017 9.774 9.790 9.745 9.781 197,970 -0.06(-0.59%)
Oct 26, 2017 9.868 9.868 9.839 9.839 150,495 +0.02(+0.22%)
Oct 25, 2017 9.868 9.868 9.795 9.817 103,446 -0.03(-0.29%)
Oct 24, 2017 9.868 9.875 9.842 9.846 109,484 -0.01(-0.15%)
Oct 23, 2017 9.904 9.904 9.846 9.861 204,139 -0.04(-0.44%)
Oct 20, 2017 9.919 9.926 9.897 9.904 131,355 -0.02(-0.22%)
Oct 19, 2017 9.904 9.933 9.890 9.926 216,192 +0.02(+0.22%)
Oct 18, 2017 9.882 9.911 9.861 9.904 243,162 +0.01(+0.15%)
Oct 17, 2017 9.882 9.893 9.861 9.890 270,926 +0.01(+0.07%)
Oct 16, 2017 9.882 9.911 9.871 9.882 229,819 -0.03(-0.29%)
Oct 13, 2017 9.969 9.969 9.911 9.911 252,065 -0.05(-0.51%)
Oct 12, 2017 9.940 9.980 9.927 9.962 337,694 +0.01(+0.15%)
Oct 11, 2017 9.926 9.955 9.914 9.948 127,609 +0.06(+0.59%)
Oct 10, 2017 9.853 9.897 9.846 9.890 255,103 +0.10(+1.04%)
Oct 09, 2017 9.810 9.810 9.786 9.788 152,564 -0.02(-0.18%)
Oct 06, 2017 9.781 9.817 9.758 9.806 294,039 -0.03(-0.33%)
Oct 05, 2017 9.810 9.846 9.810 9.839 252,655 +0.00(+0.05%)
Oct 04, 2017 9.853 9.853 9.824 9.834 357,943 -0.09(-0.92%)
Oct 03, 2017 9.890 9.940 9.890 9.926 358,669 +0.04(+0.44%)
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.