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 )

12.46 -0.11 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2016 8.212 8.243 8.126 8.141 111,425 -0.06(-0.70%)
May 27, 2016 8.218 8.199 8.199 8.199 32,963 -0.03(-0.40%)
May 26, 2016 8.231 8.244 8.212 8.231 62,137 +0.02(+0.24%)
May 25, 2016 8.160 8.218 8.160 8.212 59,434 +0.10(+1.23%)
May 24, 2016 8.036 8.119 8.036 8.112 68,092 +0.14(+1.77%)
May 23, 2016 7.951 7.998 7.951 7.970 101,808 -0.02(-0.24%)
May 20, 2016 8.010 8.010 7.978 7.990 42,830 +0.03(+0.41%)
May 19, 2016 7.977 7.977 7.919 7.957 51,485 -0.04(-0.49%)
May 18, 2016 7.970 8.068 7.970 7.997 82,861 -0.01(-0.08%)
May 17, 2016 8.023 8.062 7.984 8.003 174,570 -0.01(-0.16%)
May 16, 2016 7.957 8.029 7.957 8.016 138,503 +0.07(+0.90%)
May 13, 2016 7.990 7.990 7.925 7.944 69,725 -0.08(-1.01%)
May 12, 2016 8.081 8.088 7.990 8.025 50,258 +0.02(+0.20%)
May 11, 2016 8.029 8.049 7.990 8.010 116,571 -0.05(-0.57%)
May 10, 2016 8.016 8.062 8.016 8.056 181,060 +0.05(+0.58%)
May 09, 2016 8.023 8.042 7.990 8.010 162,372 -0.02(-0.24%)
May 06, 2016 7.957 8.035 7.957 8.029 165,344 +0.04(+0.55%)
May 05, 2016 7.996 8.013 7.970 7.985 147,630 -0.06(-0.71%)
May 04, 2016 8.068 8.088 8.029 8.042 57,351 -0.13(-1.60%)
May 03, 2016 8.199 8.210 8.160 8.173 136,666 -0.13(-1.57%)
May 02, 2016 8.257 8.316 8.257 8.303 270,792 +0.08(+0.95%)
Apr 29, 2016 8.244 8.261 8.205 8.225 151,160 -0.01(-0.08%)
Apr 28, 2016 8.218 8.297 8.218 8.231 156,154 -0.04(-0.47%)
Apr 27, 2016 8.244 8.281 8.231 8.270 60,305 +0.04(+0.48%)
Apr 26, 2016 8.257 8.277 8.218 8.231 136,217 +0.05(+0.56%)
Apr 25, 2016 8.192 8.192 8.156 8.186 80,501 -0.04(-0.49%)
Apr 22, 2016 8.218 8.227 8.186 8.226 85,556 +0.01(+0.07%)
Apr 21, 2016 8.277 8.277 8.205 8.221 121,405 -0.04(-0.44%)
Apr 20, 2016 8.284 8.303 8.257 8.257 361,666 -0.02(-0.28%)
Apr 19, 2016 8.257 8.290 8.251 8.281 214,667 +0.12(+1.49%)
Apr 18, 2016 8.112 8.186 8.107 8.160 310,663 +0.06(+0.73%)
Apr 15, 2016 8.120 8.133 8.101 8.101 72,023 -0.01(-0.16%)
Apr 14, 2016 8.114 8.133 8.101 8.114 43,621 -0.01(-0.08%)
Apr 13, 2016 8.101 8.127 8.094 8.120 46,815 +0.10(+1.22%)
Apr 12, 2016 7.951 8.043 7.951 8.023 35,948 +0.06(+0.75%)
Apr 11, 2016 7.997 8.023 7.963 7.963 124,900 +0.05(+0.65%)
Apr 08, 2016 7.905 7.936 7.899 7.912 75,798 +0.13(+1.68%)
Apr 07, 2016 7.794 7.827 7.755 7.781 104,356 -0.08(-1.00%)
Apr 06, 2016 7.781 7.860 7.780 7.860 66,513 +0.10(+1.26%)
Apr 05, 2016 7.768 7.788 7.755 7.762 76,791 -0.12(-1.49%)
Apr 04, 2016 7.899 7.925 7.879 7.879 101,621 +0.02(+0.25%)
Apr 01, 2016 7.801 7.886 7.781 7.860 153,646 -0.08(-0.96%)
Mar 31, 2016 7.983 7.997 7.936 7.936 89,530 -0.06(-0.76%)
Mar 30, 2016 7.984 8.062 7.984 7.997 284,408 +0.08(+0.99%)
Mar 29, 2016 7.807 7.931 7.782 7.918 349,426 +0.09(+1.17%)
Mar 28, 2016 7.840 7.840 7.788 7.827 54,839 +0.05(+0.67%)
Mar 24, 2016 7.755 7.775 7.775 7.775 101,342 -0.08(-1.00%)
Mar 23, 2016 7.892 7.892 7.834 7.853 90,048 -0.10(-1.23%)
Mar 22, 2016 7.912 7.970 7.902 7.951 100,307 -0.05(-0.65%)
Mar 21, 2016 8.049 8.055 7.997 8.003 83,951 -0.05(-0.65%)
Mar 18, 2016 8.055 8.081 8.016 8.055 117,583 -0.04(-0.48%)
Mar 17, 2016 8.036 8.101 8.016 8.094 117,291 +0.10(+1.31%)
Mar 16, 2016 7.853 7.990 7.853 7.990 98,791 +0.08(+1.07%)
Mar 15, 2016 7.899 7.905 7.873 7.905 154,340 -0.05(-0.57%)
Mar 14, 2016 7.951 7.970 7.935 7.951 90,864 -0.04(-0.45%)
Mar 11, 2016 7.925 7.997 7.925 7.987 48,319 +0.21(+2.74%)
Mar 10, 2016 7.801 7.866 7.720 7.773 33,019 +0.06(+0.83%)
Mar 09, 2016 7.723 7.749 7.710 7.710 103,832 +0.01(+0.08%)
Mar 08, 2016 7.736 7.768 7.703 7.703 51,787 -0.05(-0.67%)
Mar 07, 2016 7.703 7.788 7.664 7.755 108,896 -0.01(-0.08%)
Mar 04, 2016 7.762 7.794 7.739 7.762 67,640 +0.03(+0.34%)
Mar 03, 2016 7.677 7.749 7.671 7.736 74,140 +0.07(+0.94%)
Mar 02, 2016 7.605 7.664 7.592 7.664 54,672 +0.02(+0.26%)
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.