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 )

12.64 +0.03 (+0.28%)
Official Closing Price Updated: 8:00 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 (%)
Aug 29, 2014 9.237 9.224 9.224 9.224 85,417 -0.01(-0.14%)
Aug 28, 2014 9.230 9.249 9.219 9.237 105,620 -0.02(-0.17%)
Aug 27, 2014 9.281 9.281 9.237 9.252 126,488 +0.02(+0.17%)
Aug 26, 2014 9.185 9.269 9.185 9.237 725,542 +0.05(+0.54%)
Aug 25, 2014 9.185 9.224 9.154 9.187 244,817 +0.07(+0.79%)
Aug 22, 2014 9.166 9.166 9.109 9.115 93,336 -0.06(-0.70%)
Aug 21, 2014 9.141 9.185 9.141 9.179 106,944 +0.06(+0.70%)
Aug 20, 2014 9.096 9.128 9.085 9.115 141,540 -0.04(-0.49%)
Aug 19, 2014 9.141 9.160 9.122 9.160 366,215 +0.00(+0.00%)
Aug 18, 2014 9.154 9.160 9.121 9.160 156,295 +0.06(+0.65%)
Aug 15, 2014 9.134 9.154 9.019 9.100 308,203 -0.01(-0.16%)
Aug 14, 2014 9.109 9.115 9.083 9.115 49,576 +0.09(+0.99%)
Aug 13, 2014 9.058 9.064 9.019 9.026 185,608 +0.02(+0.22%)
Aug 12, 2014 8.987 9.010 8.964 9.006 207,374 +0.01(+0.07%)
Aug 11, 2014 9.019 9.031 8.987 9.000 176,296 +0.03(+0.28%)
Aug 08, 2014 8.911 8.964 8.898 8.975 188,447 +0.11(+1.23%)
Aug 07, 2014 8.955 8.968 8.840 8.866 466,305 -0.10(-1.14%)
Aug 06, 2014 8.949 9.019 8.930 8.968 1,098,461 -0.07(-0.78%)
Aug 05, 2014 9.134 9.134 9.013 9.038 394,116 -0.12(-1.33%)
Aug 04, 2014 9.128 9.166 9.090 9.160 110,135 +0.06(+0.70%)
Aug 01, 2014 9.115 9.147 9.058 9.096 920,876 -0.03(-0.28%)
Jul 31, 2014 9.230 9.235 9.122 9.122 1,330,129 -0.20(-2.19%)
Jul 30, 2014 9.313 9.350 9.269 9.326 172,582 -0.06(-0.68%)
Jul 29, 2014 9.422 9.428 9.396 9.390 169,790 +0.00(+0.00%)
Jul 28, 2014 9.409 9.409 9.326 9.390 76,552 -0.02(-0.20%)
Jul 25, 2014 9.441 9.448 9.377 9.409 186,997 -0.05(-0.49%)
Jul 24, 2014 9.467 9.467 9.432 9.456 139,748 +0.03(+0.31%)
Jul 23, 2014 9.448 9.462 9.416 9.426 67,932 -0.00(-0.02%)
Jul 22, 2014 9.435 9.441 9.421 9.428 93,477 +0.03(+0.34%)
Jul 21, 2014 9.371 9.409 9.358 9.397 87,875 -0.04(-0.40%)
Jul 18, 2014 9.416 9.447 9.377 9.435 535,943 +0.04(+0.48%)
Jul 17, 2014 9.492 9.505 9.384 9.390 220,374 -0.15(-1.61%)
Jul 16, 2014 9.524 9.556 9.518 9.543 129,251 +0.08(+0.81%)
Jul 15, 2014 9.492 9.524 9.435 9.467 340,266 -0.03(-0.27%)
Jul 14, 2014 9.543 9.543 9.486 9.492 105,943 +0.04(+0.41%)
Jul 11, 2014 9.454 9.460 9.422 9.454 91,447 -0.03(-0.34%)
Jul 10, 2014 9.435 9.486 9.390 9.486 813,940 -0.06(-0.67%)
Jul 09, 2014 9.518 9.550 9.486 9.550 341,436 +0.03(+0.27%)
Jul 08, 2014 9.595 9.601 9.499 9.524 159,360 -0.14(-1.46%)
Jul 07, 2014 9.690 9.690 9.634 9.665 177,878 -0.08(-0.85%)
Jul 03, 2014 9.748 9.748 9.748 9.748 46,619 +0.03(+0.26%)
Jul 02, 2014 9.716 9.722 9.684 9.722 158,961 -0.01(-0.13%)
Jul 01, 2014 9.754 9.754 9.703 9.735 281,898 +0.07(+0.73%)
Jun 30, 2014 9.684 9.684 9.630 9.665 199,558 +0.01(+0.07%)
Jun 27, 2014 9.652 9.658 9.588 9.658 128,273 +0.02(+0.19%)
Jun 26, 2014 9.607 9.639 9.537 9.639 315,516 +0.04(+0.47%)
Jun 25, 2014 9.614 9.614 9.556 9.595 179,369 -0.04(-0.40%)
Jun 24, 2014 9.729 9.729 9.620 9.633 296,670 -0.07(-0.70%)
Jun 23, 2014 9.738 9.738 9.663 9.701 202,574 +0.02(+0.19%)
Jun 20, 2014 9.713 9.720 9.663 9.682 88,601 -0.04(-0.44%)
Jun 19, 2014 9.776 9.776 9.713 9.725 160,695 +0.03(+0.32%)
Jun 18, 2014 9.670 9.695 9.613 9.695 118,110 +0.08(+0.85%)
Jun 17, 2014 9.494 9.619 9.494 9.613 164,160 +0.01(+0.07%)
Jun 16, 2014 9.626 9.638 9.576 9.607 88,908 -0.03(-0.26%)
Jun 13, 2014 9.638 9.644 9.606 9.632 42,551 +0.02(+0.20%)
Jun 12, 2014 9.638 9.645 9.592 9.613 96,660 +0.03(+0.36%)
Jun 11, 2014 9.651 9.651 9.566 9.579 133,250 -0.07(-0.68%)
Jun 10, 2014 9.657 9.657 9.619 9.645 212,977 -0.01(-0.06%)
Jun 06, 2014 9.638 9.651 9.594 9.651 504,853 +0.09(+0.92%)
Jun 05, 2014 9.526 9.569 9.499 9.563 263,154 +0.09(+0.92%)
Jun 04, 2014 9.455 9.476 9.442 9.476 290,259 -0.01(-0.13%)
Jun 03, 2014 9.513 9.513 9.451 9.488 227,092 -0.04(-0.39%)
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.