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 (%)
Feb 29, 2016 7.721 7.784 7.707 7.707 55,470 -0.04(-0.52%)
Feb 26, 2016 7.788 7.788 7.735 7.748 29,521 -0.05(-0.61%)
Feb 25, 2016 7.721 7.815 7.721 7.795 60,160 +0.11(+1.40%)
Feb 24, 2016 7.572 7.704 7.572 7.687 55,086 -0.03(-0.35%)
Feb 23, 2016 7.808 7.815 7.707 7.714 73,504 -0.14(-1.80%)
Feb 22, 2016 7.829 7.862 7.829 7.855 42,605 +0.05(+0.69%)
Feb 19, 2016 7.742 7.815 7.742 7.802 32,524 -0.01(-0.17%)
Feb 18, 2016 7.876 7.876 7.815 7.815 39,347 +0.01(+0.17%)
Feb 17, 2016 7.734 7.815 7.734 7.802 69,452 +0.14(+1.85%)
Feb 16, 2016 7.653 7.663 7.579 7.660 71,624 +0.14(+1.88%)
Feb 12, 2016 7.438 7.519 7.519 7.519 131,065 +0.12(+1.64%)
Feb 11, 2016 7.391 7.421 7.323 7.397 244,516 -0.08(-1.08%)
Feb 10, 2016 7.512 7.556 7.478 7.478 66,518 +0.03(+0.37%)
Feb 09, 2016 7.384 7.472 7.384 7.451 84,484 -0.05(-0.72%)
Feb 08, 2016 7.532 7.532 7.444 7.505 346,250 -0.16(-2.11%)
Feb 05, 2016 7.734 7.734 7.647 7.667 295,260 -0.09(-1.22%)
Feb 04, 2016 7.727 7.795 7.707 7.761 86,126 +0.02(+0.26%)
Feb 03, 2016 7.721 7.758 7.633 7.741 48,227 +0.07(+0.88%)
Feb 02, 2016 7.714 7.727 7.653 7.674 320,366 -0.16(-2.06%)
Feb 01, 2016 7.748 7.843 7.743 7.835 42,709 +0.01(+0.09%)
Jan 29, 2016 7.748 7.842 7.727 7.829 64,550 +0.09(+1.22%)
Jan 28, 2016 7.761 7.761 7.667 7.734 104,383 +0.07(+0.97%)
Jan 27, 2016 7.700 7.761 7.640 7.660 68,677 -0.05(-0.61%)
Jan 26, 2016 7.620 7.707 7.606 7.707 186,201 +0.11(+1.42%)
Jan 25, 2016 7.613 7.653 7.587 7.599 299,780 -0.05(-0.70%)
Jan 22, 2016 7.620 7.672 7.606 7.653 103,560 +0.20(+2.62%)
Jan 21, 2016 7.370 7.478 7.323 7.458 110,871 +0.01(+0.18%)
Jan 20, 2016 7.471 7.471 7.309 7.444 191,554 -0.13(-1.78%)
Jan 19, 2016 7.640 7.640 7.539 7.579 113,734 -0.03(-0.35%)
Jan 15, 2016 7.620 7.606 7.606 7.606 155,111 -0.25(-3.22%)
Jan 14, 2016 7.802 7.896 7.750 7.859 68,280 +0.10(+1.35%)
Jan 13, 2016 7.923 7.923 7.748 7.754 103,204 -0.14(-1.79%)
Jan 12, 2016 7.903 7.916 7.835 7.896 71,781 +0.03(+0.34%)
Jan 11, 2016 7.909 7.909 7.795 7.869 140,382 +0.08(+1.04%)
Jan 08, 2016 7.916 7.923 7.788 7.788 226,241 -0.05(-0.70%)
Jan 07, 2016 7.855 7.909 7.823 7.843 184,487 -0.11(-1.43%)
Jan 06, 2016 7.936 7.977 7.923 7.957 82,461 -0.09(-1.09%)
Jan 05, 2016 8.037 8.058 8.004 8.044 167,766 -0.05(-0.58%)
Jan 04, 2016 8.091 8.111 8.007 8.091 42,810 -0.11(-1.40%)
Dec 31, 2015 8.233 8.206 8.206 8.206 143,385 -0.07(-0.90%)
Dec 30, 2015 8.314 8.334 8.280 8.280 101,194 -0.09(-1.08%)
Dec 29, 2015 8.320 8.378 8.320 8.370 144,493 +0.06(+0.72%)
Dec 28, 2015 8.320 8.347 8.273 8.310 103,627 -0.02(-0.20%)
Dec 24, 2015 8.347 8.327 8.327 8.327 46,162 +0.02(+0.24%)
Dec 23, 2015 8.246 8.320 8.246 8.307 88,848 +0.12(+1.44%)
Dec 22, 2015 8.149 8.196 8.135 8.189 78,257 +0.04(+0.49%)
Dec 21, 2015 8.196 8.201 8.109 8.149 59,678 +0.05(+0.58%)
Dec 18, 2015 8.156 8.169 8.089 8.102 99,620 -0.07(-0.90%)
Dec 17, 2015 8.236 8.236 8.162 8.176 126,329 -0.08(-0.93%)
Dec 16, 2015 8.176 8.276 8.136 8.253 162,569 +0.15(+1.80%)
Dec 15, 2015 8.122 8.149 8.089 8.107 128,345 +0.05(+0.57%)
Dec 14, 2015 8.048 8.062 7.975 8.062 87,227 +0.02(+0.25%)
Dec 11, 2015 8.082 8.089 8.028 8.042 444,946 -0.13(-1.62%)
Dec 10, 2015 8.196 8.196 8.149 8.174 63,729 -0.02(-0.27%)
Dec 09, 2015 8.223 8.296 8.162 8.196 210,409 +0.00(+0.01%)
Dec 08, 2015 8.182 8.223 8.176 8.196 67,198 -0.07(-0.90%)
Dec 07, 2015 8.297 8.297 8.250 8.270 60,903 -0.09(-1.04%)
Dec 04, 2015 8.270 8.364 8.263 8.357 116,305 +0.09(+1.05%)
Dec 03, 2015 8.343 8.343 8.240 8.270 123,476 +0.02(+0.24%)
Dec 02, 2015 8.317 8.330 8.250 8.250 73,984 -0.11(-1.36%)
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.