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 (%)
Jul 31, 2017 9.596 9.611 9.553 9.604 327,874 +0.02(+0.23%)
Jul 28, 2017 9.531 9.595 9.495 9.582 116,041 +0.01(+0.15%)
Jul 27, 2017 9.611 9.618 9.539 9.567 681,845 -0.10(-1.05%)
Jul 26, 2017 9.669 9.701 9.625 9.669 397,208 +0.05(+0.53%)
Jul 25, 2017 9.669 9.669 9.604 9.618 267,093 +0.01(+0.08%)
Jul 24, 2017 9.596 9.611 9.564 9.611 273,496 -0.03(-0.30%)
Jul 21, 2017 9.640 9.640 9.591 9.640 269,717 -0.04(-0.37%)
Jul 20, 2017 9.661 9.690 9.643 9.676 301,973 -0.01(-0.07%)
Jul 19, 2017 9.683 9.685 9.661 9.683 177,950 +0.00(+0.00%)
Jul 18, 2017 9.676 9.683 9.647 9.683 353,911 +0.00(+0.00%)
Jul 17, 2017 9.661 9.683 9.648 9.683 1,275,470 +0.03(+0.30%)
Jul 14, 2017 9.596 9.661 9.589 9.654 171,390 +0.07(+0.75%)
Jul 13, 2017 9.575 9.589 9.539 9.582 259,737 +0.07(+0.68%)
Jul 12, 2017 9.524 9.546 9.499 9.517 525,903 +0.04(+0.38%)
Jul 11, 2017 9.423 9.481 9.410 9.481 164,918 +0.02(+0.23%)
Jul 10, 2017 9.459 9.481 9.445 9.459 221,902 -0.01(-0.08%)
Jul 07, 2017 9.423 9.466 9.412 9.466 376,880 +0.05(+0.54%)
Jul 06, 2017 9.394 9.430 9.372 9.416 451,866 -0.01(-0.08%)
Jul 05, 2017 9.423 9.437 9.394 9.423 233,488 -0.02(-0.23%)
Jul 03, 2017 9.452 9.452 9.430 9.445 176,127 +0.00(+0.00%)
Jun 30, 2017 9.481 9.482 9.387 9.445 345,393 -0.01(-0.15%)
Jun 29, 2017 9.510 9.510 9.430 9.459 237,749 -0.07(-0.76%)
Jun 28, 2017 9.481 9.539 9.470 9.531 317,517 +0.09(+1.00%)
Jun 27, 2017 9.437 9.466 9.416 9.437 340,209 +0.00(+0.00%)
Jun 26, 2017 9.481 9.495 9.437 9.437 429,057 +0.03(+0.31%)
Jun 23, 2017 9.387 9.416 9.358 9.409 234,386 +0.06(+0.62%)
Jun 22, 2017 9.351 9.365 9.322 9.351 633,584 -0.03(-0.28%)
Jun 21, 2017 9.369 9.391 9.348 9.376 596,051 -0.01(-0.08%)
Jun 20, 2017 9.461 9.461 9.362 9.384 399,179 -0.13(-1.34%)
Jun 19, 2017 9.511 9.518 9.493 9.511 304,337 +0.03(+0.30%)
Jun 16, 2017 9.433 9.483 9.424 9.483 318,393 +0.08(+0.90%)
Jun 15, 2017 9.334 9.398 9.320 9.398 462,458 -0.13(-1.34%)
Jun 14, 2017 9.596 9.596 9.490 9.525 476,327 +0.01(+0.07%)
Jun 13, 2017 9.532 9.539 9.499 9.518 578,077 +0.06(+0.67%)
Jun 12, 2017 9.490 9.490 9.430 9.454 418,546 -0.04(-0.45%)
Jun 09, 2017 9.504 9.518 9.461 9.497 500,795 -0.06(-0.59%)
Jun 08, 2017 9.539 9.554 9.511 9.554 582,870 +0.01(+0.07%)
Jun 07, 2017 9.575 9.588 9.498 9.546 665,528 -0.01(-0.07%)
Jun 06, 2017 9.561 9.571 9.539 9.554 549,688 -0.04(-0.37%)
Jun 05, 2017 9.589 9.589 9.565 9.589 463,523 -0.08(-0.81%)
Jun 02, 2017 9.660 9.667 9.624 9.667 665,912 +0.02(+0.22%)
Jun 01, 2017 9.624 9.653 9.610 9.646 929,457 +0.05(+0.52%)
May 31, 2017 9.617 9.646 9.589 9.596 584,710 +0.06(+0.59%)
May 30, 2017 9.532 9.554 9.525 9.539 319,452 +0.00(+0.00%)
May 26, 2017 9.532 9.546 9.511 9.539 1,407,434 -0.05(-0.52%)
May 25, 2017 9.603 9.603 9.566 9.589 1,331,873 +0.01(+0.15%)
May 24, 2017 9.539 9.575 9.518 9.575 755,187 +0.02(+0.22%)
May 23, 2017 9.568 9.582 9.532 9.554 2,667,792 +0.01(+0.07%)
May 22, 2017 9.554 9.568 9.532 9.546 798,914 +0.07(+0.75%)
May 19, 2017 9.454 9.482 9.440 9.476 461,123 +0.12(+1.29%)
May 18, 2017 9.334 9.361 9.313 9.355 513,853 -0.01(-0.08%)
May 17, 2017 9.433 9.433 9.362 9.362 993,664 -0.08(-0.90%)
May 16, 2017 9.433 9.447 9.413 9.447 372,711 +0.06(+0.60%)
May 15, 2017 9.384 9.391 9.362 9.391 729,311 +0.06(+0.68%)
May 12, 2017 9.284 9.327 9.284 9.327 271,016 +0.09(+1.00%)
May 11, 2017 9.221 9.242 9.199 9.235 324,854 -0.06(-0.61%)
May 10, 2017 9.284 9.291 9.249 9.291 414,220 +0.02(+0.23%)
May 09, 2017 9.291 9.306 9.249 9.270 1,039,656 -0.02(-0.23%)
May 08, 2017 9.313 9.313 9.267 9.291 373,838 -0.06(-0.68%)
May 05, 2017 9.256 9.362 9.237 9.355 358,204 +0.13(+1.38%)
May 04, 2017 9.157 9.228 9.136 9.228 725,402 +0.13(+1.48%)
May 03, 2017 9.093 9.114 9.075 9.093 344,757 -0.02(-0.23%)
May 02, 2017 9.058 9.114 9.051 9.114 360,738 +0.11(+1.18%)
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.