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 )

12.61 +0.16 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 28, 2019 9.895 9.926 9.877 9.919 200,542 +0.05(+0.48%)
Jun 27, 2019 9.887 9.895 9.863 9.871 183,184 +0.01(+0.08%)
Jun 26, 2019 9.871 9.902 9.863 9.863 191,223 +0.01(+0.08%)
Jun 25, 2019 9.911 9.923 9.855 9.855 120,349 -0.06(-0.56%)
Jun 24, 2019 9.926 9.956 9.911 9.911 116,537 -0.01(-0.08%)
Jun 21, 2019 9.895 9.926 9.895 9.919 119,820 +0.01(+0.08%)
Jun 20, 2019 9.934 9.934 9.883 9.911 182,363 +0.02(+0.16%)
Jun 19, 2019 9.831 9.905 9.831 9.895 93,316 +0.06(+0.65%)
Jun 18, 2019 9.800 9.847 9.800 9.831 170,518 +0.11(+1.14%)
Jun 17, 2019 9.752 9.776 9.720 9.720 105,927 -0.04(-0.41%)
Jun 14, 2019 9.792 9.792 9.744 9.760 114,523 -0.07(-0.71%)
Jun 13, 2019 9.837 9.852 9.810 9.829 84,237 +0.03(+0.31%)
Jun 12, 2019 9.837 9.860 9.799 9.799 73,200 -0.08(-0.77%)
Jun 11, 2019 9.898 9.906 9.868 9.875 76,996 +0.02(+0.16%)
Jun 10, 2019 9.852 9.883 9.845 9.860 188,065 +0.01(+0.08%)
Jun 07, 2019 9.837 9.875 9.837 9.852 66,934 +0.11(+1.18%)
Jun 06, 2019 9.745 9.753 9.707 9.738 70,050 +0.05(+0.47%)
Jun 05, 2019 9.707 9.722 9.684 9.692 48,790 -0.01(-0.08%)
Jun 04, 2019 9.676 9.707 9.650 9.699 138,581 +0.12(+1.28%)
Jun 03, 2019 9.539 9.588 9.539 9.577 190,196 +0.05(+0.56%)
May 31, 2019 9.470 9.539 9.470 9.523 98,570 -0.02(-0.16%)
May 30, 2019 9.508 9.546 9.508 9.539 119,253 +0.01(+0.08%)
May 29, 2019 9.531 9.539 9.500 9.531 163,708 -0.05(-0.48%)
May 28, 2019 9.653 9.669 9.577 9.577 135,060 -0.12(-1.26%)
May 24, 2019 9.684 9.707 9.676 9.699 84,582 +0.14(+1.44%)
May 23, 2019 9.554 9.569 9.523 9.562 117,590 -0.12(-1.26%)
May 22, 2019 9.676 9.699 9.669 9.684 92,106 -0.08(-0.78%)
May 21, 2019 9.738 9.778 9.718 9.761 95,178 +0.05(+0.47%)
May 20, 2019 9.692 9.730 9.684 9.715 106,744 -0.01(-0.08%)
May 17, 2019 9.707 9.757 9.707 9.722 165,505 -0.07(-0.70%)
May 16, 2019 9.753 9.822 9.753 9.791 89,329 +0.05(+0.55%)
May 15, 2019 9.646 9.745 9.646 9.738 130,346 +0.02(+0.16%)
May 14, 2019 9.692 9.760 9.692 9.722 216,710 +0.04(+0.39%)
May 13, 2019 9.715 9.722 9.661 9.684 199,117 -0.15(-1.56%)
May 10, 2019 9.768 9.845 9.753 9.837 136,090 +0.05(+0.55%)
May 09, 2019 9.715 9.797 9.707 9.783 174,694 -0.03(-0.31%)
May 08, 2019 9.829 9.845 9.809 9.814 197,344 -0.02(-0.19%)
May 07, 2019 9.906 9.906 9.809 9.833 181,584 -0.17(-1.72%)
May 06, 2019 9.906 10.01 9.906 10.01 114,699 -0.07(-0.68%)
May 03, 2019 10.05 10.09 10.04 10.07 93,472 +0.04(+0.38%)
May 02, 2019 10.07 10.10 10.02 10.04 82,060 -0.01(-0.08%)
May 01, 2019 10.12 10.15 10.04 10.04 156,940 -0.08(-0.83%)
Apr 30, 2019 10.10 10.14 10.09 10.13 164,372 +0.02(+0.23%)
Apr 29, 2019 10.07 10.11 10.07 10.10 65,082 +0.06(+0.61%)
Apr 26, 2019 10.04 10.08 10.03 10.04 170,865 +0.01(+0.08%)
Apr 25, 2019 10.01 10.04 9.990 10.04 138,235 +0.00(+0.04%)
Apr 24, 2019 10.06 10.07 10.02 10.03 91,795 -0.07(-0.72%)
Apr 23, 2019 10.08 10.11 10.07 10.10 73,657 -0.06(-0.60%)
Apr 22, 2019 10.12 10.17 10.12 10.17 166,893 +0.04(+0.38%)
Apr 18, 2019 10.11 10.15 10.11 10.13 190,474 -0.06(-0.60%)
Apr 17, 2019 10.18 10.20 10.17 10.19 129,985 +0.05(+0.45%)
Apr 16, 2019 10.17 10.18 10.14 10.14 152,829 -0.01(-0.07%)
Apr 15, 2019 10.13 10.15 10.12 10.15 80,403 +0.04(+0.38%)
Apr 12, 2019 10.12 10.13 10.09 10.11 87,458 +0.07(+0.69%)
Apr 11, 2019 10.04 10.07 10.02 10.04 65,935 +0.03(+0.30%)
Apr 10, 2019 9.982 10.02 9.982 10.01 137,740 +0.05(+0.54%)
Apr 09, 2019 9.982 9.986 9.952 9.959 95,917 -0.03(-0.31%)
Apr 08, 2019 10.01 10.03 9.982 9.990 102,270 +0.00(+0.00%)
Apr 05, 2019 9.990 10.01 9.975 9.990 2,644,551 -0.05(-0.53%)
Apr 04, 2019 10.02 10.04 10.01 10.04 99,399 +0.01(+0.08%)
Apr 03, 2019 10.01 10.05 10.01 10.04 103,843 +0.08(+0.85%)
Apr 02, 2019 9.906 9.952 9.891 9.952 81,999 +0.05(+0.54%)
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.