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 )

12.63 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:08 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 (%)
Mar 31, 2015 8.541 8.613 8.541 8.558 287,167 -0.14(-1.60%)
Mar 30, 2015 8.704 8.717 8.681 8.697 130,651 -0.01(-0.07%)
Mar 27, 2015 8.671 8.710 8.671 8.704 87,362 +0.01(+0.15%)
Mar 26, 2015 8.717 8.749 8.652 8.691 140,698 -0.12(-1.33%)
Mar 25, 2015 8.885 8.885 8.795 8.807 140,091 -0.03(-0.35%)
Mar 24, 2015 8.890 8.922 8.832 8.838 92,310 -0.02(-0.27%)
Mar 23, 2015 8.857 8.870 8.825 8.862 438,140 +0.08(+0.90%)
Mar 20, 2015 8.754 8.832 8.727 8.783 87,306 +0.18(+2.14%)
Mar 19, 2015 8.631 8.631 8.573 8.599 135,140 -0.11(-1.27%)
Mar 18, 2015 8.469 8.734 8.469 8.709 183,570 +0.21(+2.44%)
Mar 17, 2015 8.495 8.502 8.455 8.502 128,422 -0.02(-0.23%)
Mar 16, 2015 8.469 8.527 8.457 8.521 167,686 +0.10(+1.15%)
Mar 13, 2015 8.430 8.430 8.359 8.424 179,909 -0.07(-0.84%)
Mar 12, 2015 8.502 8.521 8.456 8.495 160,450 +0.04(+0.46%)
Mar 11, 2015 8.476 8.482 8.417 8.456 212,287 -0.02(-0.23%)
Mar 10, 2015 8.566 8.566 8.463 8.476 190,100 -0.19(-2.24%)
Mar 09, 2015 8.676 8.683 8.637 8.670 330,373 +0.01(+0.07%)
Mar 06, 2015 8.741 8.741 8.644 8.663 127,184 -0.21(-2.33%)
Mar 05, 2015 8.857 8.896 8.832 8.870 101,731 +0.02(+0.18%)
Mar 04, 2015 8.857 8.864 8.788 8.854 203,552 -0.04(-0.40%)
Mar 03, 2015 8.929 8.929 8.864 8.890 191,269 -0.08(-0.87%)
Mar 02, 2015 8.980 8.980 8.922 8.967 177,814 -0.01(-0.07%)
Feb 27, 2015 8.987 9.006 8.948 8.974 115,584 -0.03(-0.36%)
Feb 26, 2015 9.006 9.019 8.980 9.006 94,672 -0.07(-0.78%)
Feb 25, 2015 9.084 9.097 9.045 9.077 289,544 +0.05(+0.57%)
Feb 24, 2015 8.961 9.045 8.961 9.026 251,454 +0.06(+0.72%)
Feb 23, 2015 8.954 8.974 8.929 8.961 219,634 -0.00(-0.00%)
Feb 20, 2015 8.870 8.991 8.844 8.961 816,157 +0.07(+0.73%)
Feb 19, 2015 8.896 8.925 8.877 8.896 242,419 -0.03(-0.37%)
Feb 18, 2015 8.922 8.949 8.877 8.929 94,412 +0.01(+0.07%)
Feb 17, 2015 8.890 8.929 8.838 8.922 160,759 -0.01(-0.07%)
Feb 13, 2015 8.916 8.929 8.929 8.929 193,508 +0.02(+0.22%)
Feb 12, 2015 8.851 8.909 8.819 8.909 126,657 +0.13(+1.47%)
Feb 11, 2015 8.760 8.799 8.747 8.780 87,096 -0.02(-0.22%)
Feb 10, 2015 8.754 8.819 8.743 8.799 138,647 +0.13(+1.49%)
Feb 09, 2015 8.644 8.707 8.644 8.670 98,878 -0.09(-1.03%)
Feb 06, 2015 8.806 8.819 8.733 8.760 261,343 -0.10(-1.17%)
Feb 05, 2015 8.786 8.870 8.780 8.864 120,589 +0.10(+1.18%)
Feb 04, 2015 8.793 8.825 8.734 8.760 159,822 -0.08(-0.88%)
Feb 03, 2015 8.741 8.864 8.741 8.838 238,461 +0.17(+1.94%)
Feb 02, 2015 8.599 8.683 8.599 8.670 79,844 +0.08(+0.90%)
Jan 30, 2015 8.637 8.670 8.583 8.592 221,787 -0.16(-1.78%)
Jan 29, 2015 8.670 8.754 8.670 8.747 180,592 +0.14(+1.65%)
Jan 28, 2015 8.767 8.767 8.605 8.605 139,994 -0.18(-2.06%)
Jan 27, 2015 8.760 8.799 8.734 8.786 77,262 +0.05(+0.59%)
Jan 26, 2015 8.663 8.747 8.637 8.734 117,734 +0.12(+1.43%)
Jan 23, 2015 8.637 8.676 8.612 8.612 97,841 -0.02(-0.22%)
Jan 22, 2015 8.586 8.676 8.586 8.631 653,666 +0.01(+0.15%)
Jan 21, 2015 8.579 8.618 8.553 8.618 309,501 +0.07(+0.83%)
Jan 20, 2015 8.618 8.618 8.514 8.547 144,315 +0.04(+0.46%)
Jan 16, 2015 8.385 8.521 8.385 8.508 149,901 +0.12(+1.47%)
Jan 15, 2015 8.379 8.405 8.333 8.385 88,499 +0.16(+1.97%)
Jan 14, 2015 8.197 8.239 8.176 8.223 80,423 +0.01(+0.08%)
Jan 13, 2015 8.256 8.295 8.165 8.217 252,308 +0.04(+0.47%)
Jan 12, 2015 8.210 8.210 8.159 8.178 126,493 -0.01(-0.16%)
Jan 09, 2015 8.204 8.230 8.159 8.191 135,960 -0.01(-0.11%)
Jan 08, 2015 8.204 8.248 8.152 8.200 99,760 +0.06(+0.74%)
Jan 07, 2015 8.094 8.163 8.058 8.139 115,709 +0.06(+0.80%)
Jan 06, 2015 8.178 8.185 8.049 8.075 189,552 -0.08(-0.95%)
Jan 05, 2015 8.249 8.255 8.133 8.152 163,658 -0.23(-2.78%)
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.