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 28, 2018 10.23 10.26 10.10 10.10 394,876 -0.11(-1.07%)
Feb 27, 2018 10.31 10.32 10.21 10.21 346,118 -0.17(-1.61%)
Feb 26, 2018 10.35 10.38 10.29 10.38 241,174 +0.05(+0.49%)
Feb 23, 2018 10.29 10.34 10.27 10.33 339,092 +0.10(+1.00%)
Feb 22, 2018 10.23 1,104,775 +0.05(+0.50%)
Feb 21, 2018 10.25 10.31 10.18 10.18 335,046 -0.04(-0.36%)
Feb 20, 2018 10.26 10.29 10.21 10.21 158,297 -0.09(-0.85%)
Feb 16, 2018 10.30 10.30 10.30 0 +0.01(+0.07%)
Feb 15, 2018 10.29 10.31 10.21 10.29 185,179 +0.06(+0.57%)
Feb 14, 2018 10.02 10.24 10.02 10.23 857,644 +0.17(+1.66%)
Feb 13, 2018 10.05 10.08 10.02 10.07 313,307 +0.00(+0.00%)
Feb 12, 2018 10.02 10.07 9.995 10.07 1,234,941 +0.08(+0.80%)
Feb 09, 2018 9.995 10.03 9.748 9.988 2,419,914 +0.03(+0.29%)
Feb 08, 2018 10.17 10.17 9.951 9.959 1,975,451 -0.16(-1.58%)
Feb 07, 2018 10.11 10.17 10.06 10.12 378,329 -0.07(-0.64%)
Feb 06, 2018 9.973 10.19 9.966 10.18 760,016 +0.06(+0.64%)
Feb 05, 2018 10.31 10.34 9.980 10.12 737,812 -0.30(-2.86%)
Feb 02, 2018 10.54 10.55 10.42 10.42 397,706 -0.20(-1.85%)
Feb 01, 2018 10.57 10.63 10.56 10.61 746,456 +0.01(+0.07%)
Jan 31, 2018 10.66 10.66 10.58 10.61 352,117 +0.02(+0.21%)
Jan 30, 2018 10.67 10.68 10.56 10.58 322,485 -0.08(-0.78%)
Jan 29, 2018 10.69 10.69 10.64 10.67 498,266 -0.08(-0.71%)
Jan 26, 2018 10.75 10.76 10.72 10.74 437,424 +0.08(+0.75%)
Jan 25, 2018 10.76 10.76 10.64 10.66 369,680 -0.02(-0.20%)
Jan 24, 2018 10.69 10.72 10.65 10.69 189,638 +0.06(+0.55%)
Jan 23, 2018 10.58 10.63 10.58 10.63 371,439 +0.04(+0.34%)
Jan 22, 2018 10.55 10.60 10.54 10.59 200,056 +0.09(+0.83%)
Jan 19, 2018 10.51 10.52 10.47 10.50 133,077 +0.01(+0.14%)
Jan 18, 2018 10.49 10.50 10.46 10.49 420,233 +0.00(+0.00%)
Jan 17, 2018 10.46 10.55 10.45 10.49 317,345 +0.03(+0.28%)
Jan 16, 2018 10.47 10.50 10.46 10.46 224,670 +0.02(+0.21%)
Jan 12, 2018 10.44 10.44 10.44 0 +0.17(+1.67%)
Jan 11, 2018 10.23 10.28 10.21 10.27 143,561 +0.07(+0.68%)
Jan 10, 2018 10.20 10.18 10.20 259,007 +0.00(+0.00%)
Jan 09, 2018 10.18 10.21 10.15 10.20 217,840 +0.01(+0.14%)
Jan 08, 2018 10.20 10.21 10.17 10.18 365,375 -0.05(-0.50%)
Jan 05, 2018 10.20 10.24 10.18 10.23 128,506 +0.07(+0.72%)
Jan 04, 2018 10.15 10.18 10.15 10.16 320,328 +0.10(+1.01%)
Jan 03, 2018 10.01 10.06 10.01 10.06 423,383 +0.01(+0.14%)
Jan 02, 2018 10.01 10.05 10.01 10.05 566,472 +0.06(+0.58%)
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%)
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.