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 (%)
Mar 31, 2016 8.265 8.279 8.216 8.216 86,479 -0.06(-0.76%)
Mar 30, 2016 8.265 8.346 8.265 8.279 274,714 +0.08(+0.99%)
Mar 29, 2016 8.083 8.211 8.057 8.198 337,517 +0.09(+1.17%)
Mar 28, 2016 8.117 8.117 8.063 8.103 52,970 +0.05(+0.67%)
Mar 24, 2016 8.029 8.049 8.049 8.049 97,888 -0.08(-1.00%)
Mar 23, 2016 8.171 8.171 8.110 8.130 86,979 -0.08(-1.00%)
Mar 22, 2016 8.172 8.233 8.162 8.213 97,111 -0.05(-0.65%)
Mar 21, 2016 8.314 8.320 8.260 8.266 81,276 -0.05(-0.65%)
Mar 18, 2016 8.320 8.347 8.280 8.320 113,836 -0.04(-0.48%)
Mar 17, 2016 8.300 8.367 8.280 8.361 113,554 +0.11(+1.31%)
Mar 16, 2016 8.111 8.253 8.111 8.253 95,643 +0.09(+1.07%)
Mar 15, 2016 8.159 8.165 8.132 8.165 149,423 -0.05(-0.57%)
Mar 14, 2016 8.213 8.233 8.196 8.213 87,969 -0.04(-0.45%)
Mar 11, 2016 8.186 8.260 8.186 8.249 46,779 +0.22(+2.74%)
Mar 10, 2016 8.058 8.125 7.974 8.029 31,967 +0.07(+0.83%)
Mar 09, 2016 7.977 8.004 7.963 7.963 100,524 +0.01(+0.08%)
Mar 08, 2016 7.990 8.024 7.957 7.957 50,137 -0.05(-0.67%)
Mar 07, 2016 7.957 8.044 7.916 8.010 105,426 -0.01(-0.08%)
Mar 04, 2016 8.017 8.051 7.994 8.017 65,485 +0.03(+0.34%)
Mar 03, 2016 7.930 8.004 7.923 7.990 71,778 +0.07(+0.94%)
Mar 02, 2016 7.855 7.917 7.842 7.916 52,930 +0.02(+0.26%)
Mar 01, 2016 7.795 7.903 7.795 7.896 38,286 +0.19(+2.45%)
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%)
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.