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 (%)
Aug 31, 2016 8.322 8.343 8.287 8.302 54,497 -0.01(-0.07%)
Aug 30, 2016 8.322 8.338 8.290 8.308 47,872 +0.00(+0.00%)
Aug 29, 2016 8.245 8.315 8.245 8.308 80,695 +0.03(+0.42%)
Aug 26, 2016 8.350 8.438 8.245 8.273 116,331 -0.07(-0.86%)
Aug 25, 2016 8.378 8.378 8.343 8.345 68,385 -0.05(-0.64%)
Aug 24, 2016 8.441 8.454 8.399 8.399 65,115 -0.04(-0.50%)
Aug 23, 2016 8.454 8.482 8.441 8.441 79,432 +0.06(+0.67%)
Aug 22, 2016 8.322 8.392 8.315 8.385 83,321 +0.02(+0.28%)
Aug 19, 2016 8.343 8.371 8.336 8.361 59,605 -0.09(-1.10%)
Aug 18, 2016 8.403 8.454 8.403 8.454 69,202 +0.04(+0.46%)
Aug 17, 2016 8.399 8.427 8.357 8.416 53,691 -0.04(-0.45%)
Aug 16, 2016 8.427 8.461 8.427 8.454 283,901 +0.03(+0.33%)
Aug 15, 2016 8.434 8.454 8.427 8.427 128,829 -0.01(-0.17%)
Aug 12, 2016 8.447 8.460 8.425 8.441 63,213 -0.01(-0.17%)
Aug 11, 2016 8.378 8.461 8.378 8.454 171,266 +0.09(+1.09%)
Aug 10, 2016 8.357 8.371 8.351 8.364 44,067 +0.04(+0.50%)
Aug 09, 2016 8.294 8.342 8.291 8.322 50,806 +0.07(+0.86%)
Aug 08, 2016 8.238 8.258 8.238 8.251 35,454 +0.02(+0.18%)
Aug 05, 2016 8.203 8.238 8.168 8.236 93,704 +0.03(+0.38%)
Aug 04, 2016 8.210 8.224 8.187 8.205 247,510 +0.05(+0.62%)
Aug 03, 2016 8.141 8.168 8.133 8.155 67,484 -0.05(-0.59%)
Aug 02, 2016 8.202 8.210 8.175 8.203 73,154 -0.01(-0.09%)
Aug 01, 2016 8.231 8.259 8.204 8.210 102,490 -0.08(-1.01%)
Jul 29, 2016 8.273 8.301 8.245 8.294 62,789 +0.01(+0.08%)
Jul 28, 2016 8.273 8.294 8.252 8.287 41,186 -0.01(-0.17%)
Jul 27, 2016 8.322 8.329 8.239 8.301 74,033 +0.08(+1.02%)
Jul 26, 2016 8.203 8.238 8.189 8.217 148,586 +0.01(+0.17%)
Jul 25, 2016 8.217 8.227 8.175 8.203 90,342 +0.00(+0.00%)
Jul 22, 2016 8.210 8.224 8.196 8.203 129,655 +0.00(+0.00%)
Jul 21, 2016 8.189 8.237 8.182 8.203 76,188 -0.02(-0.25%)
Jul 20, 2016 8.182 8.231 8.175 8.224 218,256 +0.07(+0.86%)
Jul 19, 2016 8.182 8.182 8.140 8.154 84,924 -0.08(-0.93%)
Jul 18, 2016 8.224 8.266 8.192 8.231 100,478 +0.01(+0.17%)
Jul 15, 2016 8.245 8.245 8.190 8.217 402,390 -0.04(-0.52%)
Jul 14, 2016 8.259 8.294 8.245 8.260 893,038 +0.07(+0.86%)
Jul 13, 2016 8.245 8.259 8.182 8.189 231,188 -0.03(-0.42%)
Jul 12, 2016 8.231 8.259 8.196 8.224 122,524 +0.13(+1.64%)
Jul 11, 2016 8.057 8.105 8.057 8.091 70,162 +0.13(+1.58%)
Jul 08, 2016 7.952 7.989 7.849 7.966 106,561 +0.12(+1.49%)
Jul 07, 2016 7.917 7.931 7.819 7.849 122,680 -0.05(-0.68%)
Jul 06, 2016 7.840 7.910 7.777 7.903 316,162 -0.05(-0.61%)
Jul 05, 2016 8.043 8.043 7.931 7.952 281,079 -0.28(-3.39%)
Jul 01, 2016 8.203 8.231 8.231 8.231 53,427 +0.03(+0.43%)
Jun 30, 2016 8.084 8.196 8.050 8.196 212,745 +0.17(+2.18%)
Jun 29, 2016 7.966 8.043 7.946 8.022 633,203 +0.20(+2.50%)
Jun 28, 2016 7.798 7.826 7.721 7.826 314,379 +0.23(+3.03%)
Jun 27, 2016 7.638 7.645 7.487 7.596 466,138 -0.17(-2.25%)
Jun 24, 2016 7.861 8.013 7.770 7.770 730,234 -0.90(-10.39%)
Jun 23, 2016 8.629 8.671 8.566 8.671 71,295 +0.24(+2.90%)
Jun 22, 2016 8.482 8.517 8.427 8.427 96,055 -0.00(-0.03%)
Jun 21, 2016 8.421 8.488 8.366 8.429 93,202 +0.08(+0.92%)
Jun 20, 2016 8.407 8.407 8.346 8.353 106,973 +0.22(+2.74%)
Jun 17, 2016 8.056 8.137 8.029 8.130 79,013 +0.15(+1.86%)
Jun 16, 2016 7.853 7.982 7.779 7.982 205,713 +0.03(+0.36%)
Jun 15, 2016 7.961 8.002 7.941 7.953 90,673 +0.06(+0.75%)
Jun 14, 2016 7.961 7.967 7.853 7.894 191,586 -0.15(-1.89%)
Jun 13, 2016 8.042 8.137 8.036 8.046 173,575 -0.13(-1.57%)
Jun 10, 2016 8.272 8.272 8.150 8.174 187,957 -0.28(-3.31%)
Jun 09, 2016 8.441 8.468 8.426 8.454 50,679 -0.10(-1.18%)
Jun 08, 2016 8.542 8.589 8.542 8.556 278,498 +0.03(+0.32%)
Jun 07, 2016 8.549 8.562 8.529 8.529 82,422 +0.05(+0.56%)
Jun 06, 2016 8.461 8.504 8.461 8.481 35,873 +0.03(+0.32%)
Jun 03, 2016 8.414 8.461 8.400 8.454 42,020 +0.05(+0.56%)
Jun 02, 2016 8.353 8.413 8.353 8.407 41,697 +0.01(+0.10%)
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.