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, 2018 9.877 9.877 9.877 0 -0.11(-1.06%)
Aug 30, 2018 9.982 9.997 9.959 9.982 137,361 -0.09(-0.86%)
Aug 29, 2018 10.01 10.07 10.00 10.07 142,329 +0.06(+0.56%)
Aug 28, 2018 10.03 10.06 10.01 10.01 76,379 -0.02(-0.15%)
Aug 27, 2018 9.967 10.03 9.967 10.03 90,387 +0.08(+0.83%)
Aug 24, 2018 9.929 9.959 9.922 9.944 104,678 +0.05(+0.53%)
Aug 23, 2018 9.929 9.952 9.892 9.892 133,716 -0.09(-0.94%)
Aug 22, 2018 9.982 10.01 9.974 9.986 119,597 +0.03(+0.34%)
Aug 21, 2018 9.944 9.977 9.919 9.952 236,678 +0.14(+1.38%)
Aug 20, 2018 9.816 9.839 9.813 9.816 132,594 +0.02(+0.23%)
Aug 17, 2018 9.718 9.831 9.718 9.794 159,275 +0.05(+0.50%)
Aug 16, 2018 9.733 9.779 9.733 9.745 153,890 +0.06(+0.58%)
Aug 15, 2018 9.643 9.691 9.622 9.688 318,798 -0.08(-0.85%)
Aug 14, 2018 9.779 9.794 9.756 9.771 301,008 -0.02(-0.19%)
Aug 13, 2018 9.809 9.836 9.771 9.790 279,155 -0.03(-0.31%)
Aug 10, 2018 9.816 9.858 9.801 9.820 98,036 -0.19(-1.92%)
Aug 09, 2018 10.03 10.06 10.01 10.01 111,675 -0.04(-0.37%)
Aug 08, 2018 10.03 10.08 10.03 10.05 54,897 -0.03(-0.30%)
Aug 07, 2018 10.08 10.09 10.07 10.08 105,976 +0.10(+0.98%)
Aug 06, 2018 9.944 10.00 9.944 9.982 101,083 -0.06(-0.60%)
Aug 03, 2018 9.974 10.04 9.974 10.04 59,246 +0.02(+0.23%)
Aug 02, 2018 9.982 10.02 9.963 10.02 156,518 -0.06(-0.60%)
Aug 01, 2018 10.10 10.12 10.08 10.08 161,710 -0.11(-1.11%)
Jul 31, 2018 10.23 10.24 10.19 10.19 175,212 +0.06(+0.60%)
Jul 30, 2018 10.11 10.16 10.11 10.13 102,903 +0.05(+0.52%)
Jul 27, 2018 10.08 10.11 10.06 10.08 107,733 +0.08(+0.75%)
Jul 26, 2018 10.00 10.05 10.00 10.00 239,672 -0.09(-0.89%)
Jul 25, 2018 10.02 10.10 9.992 10.09 112,464 +0.08(+0.75%)
Jul 24, 2018 10.04 10.07 10.01 10.02 144,100 -0.02(-0.23%)
Jul 23, 2018 10.06 10.07 10.03 10.04 104,985 -0.02(-0.15%)
Jul 20, 2018 9.989 10.07 9.989 10.06 336,155 +0.06(+0.56%)
Jul 19, 2018 9.989 10.02 9.967 10.00 116,639 -0.04(-0.41%)
Jul 18, 2018 10.03 10.07 10.03 10.04 230,429 -0.05(-0.52%)
Jul 17, 2018 10.04 10.11 10.04 10.09 151,374 +0.02(+0.22%)
Jul 16, 2018 10.06 10.09 10.06 10.07 154,133 -0.02(-0.15%)
Jul 13, 2018 10.07 10.10 10.06 10.09 86,984 -0.01(-0.07%)
Jul 12, 2018 10.07 10.11 10.07 10.09 306,329 +0.08(+0.75%)
Jul 11, 2018 10.06 10.10 10.00 10.02 167,732 -0.15(-1.48%)
Jul 10, 2018 10.15 10.19 10.15 10.17 135,745 -0.02(-0.22%)
Jul 09, 2018 10.21 10.24 10.18 10.19 141,778 +0.03(+0.30%)
Jul 06, 2018 10.13 10.18 10.13 10.16 123,511 +0.05(+0.52%)
Jul 05, 2018 10.09 10.13 10.09 10.11 351,781 +0.16(+1.59%)
Jul 03, 2018 9.952 9.952 9.952 0 +0.08(+0.76%)
Jul 02, 2018 9.854 9.877 9.824 9.877 125,123 -0.05(-0.53%)
Jun 29, 2018 9.959 9.980 9.927 9.929 448,264 +0.07(+0.69%)
Jun 28, 2018 9.809 9.861 9.801 9.861 157,637 +0.08(+0.85%)
Jun 27, 2018 9.877 9.906 9.779 9.779 240,029 -0.07(-0.69%)
Jun 26, 2018 9.877 9.884 9.846 9.846 134,533 -0.03(-0.30%)
Jun 25, 2018 9.922 9.922 9.854 9.877 520,814 -0.09(-0.87%)
Jun 22, 2018 9.944 9.997 9.922 9.963 289,078 +0.14(+1.42%)
Jun 21, 2018 9.861 9.861 9.797 9.824 1,632,969 -0.09(-0.95%)
Jun 20, 2018 9.962 9.962 9.911 9.918 264,685 -0.01(-0.15%)
Jun 19, 2018 9.860 9.933 9.823 9.933 352,531 -0.03(-0.27%)
Jun 18, 2018 9.926 9.960 9.923 9.960 100,963 -0.05(-0.53%)
Jun 15, 2018 10.03 9.984 10.01 136,846 -0.08(-0.80%)
Jun 14, 2018 10.10 10.15 10.08 10.09 194,733 +0.01(+0.07%)
Jun 13, 2018 10.13 10.13 10.06 10.09 317,321 -0.04(-0.43%)
Jun 12, 2018 10.17 10.17 10.12 10.13 126,871 -0.04(-0.36%)
Jun 11, 2018 10.12 10.19 10.12 10.17 207,774 +0.09(+0.87%)
Jun 08, 2018 10.06 10.09 10.04 10.08 112,220 +0.00(+0.00%)
Jun 07, 2018 10.12 10.16 10.08 10.08 314,130 -0.05(-0.50%)
Jun 06, 2018 10.13 10.13 114,515 +0.05(+0.51%)
Jun 05, 2018 10.10 10.12 10.05 10.08 261,871 -0.07(-0.67%)
Jun 04, 2018 10.19 10.20 10.14 10.15 152,178 +0.05(+0.53%)
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.