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: 4:10 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 30, 2019 9.697 9.712 9.644 9.681 85,388 +0.00(+0.04%)
Aug 29, 2019 9.681 9.697 9.657 9.677 57,761 +0.08(+0.78%)
Aug 28, 2019 9.586 9.633 9.570 9.601 94,923 -0.03(-0.33%)
Aug 27, 2019 9.673 9.689 9.625 9.633 182,178 +0.00(+0.00%)
Aug 26, 2019 9.657 9.657 9.609 9.633 95,618 +0.06(+0.66%)
Aug 23, 2019 9.649 9.704 9.570 9.570 145,550 -0.09(-0.90%)
Aug 22, 2019 9.665 9.673 9.614 9.657 85,340 +0.02(+0.25%)
Aug 21, 2019 9.665 9.665 9.617 9.633 140,580 +0.06(+0.66%)
Aug 20, 2019 9.586 9.596 9.546 9.570 353,390 -0.07(-0.74%)
Aug 19, 2019 9.657 9.673 9.641 9.641 402,581 +0.06(+0.58%)
Aug 16, 2019 9.522 9.594 9.522 9.586 110,487 +0.10(+1.09%)
Aug 15, 2019 9.475 9.506 9.437 9.482 234,905 +0.03(+0.29%)
Aug 14, 2019 9.506 9.514 9.455 9.455 210,187 -0.22(-2.25%)
Aug 13, 2019 9.617 9.689 9.617 9.673 78,396 +0.08(+0.87%)
Aug 12, 2019 9.617 9.651 9.586 9.590 190,749 -0.05(-0.53%)
Aug 09, 2019 9.625 9.665 9.609 9.641 142,902 -0.04(-0.41%)
Aug 08, 2019 9.641 9.719 9.641 9.681 205,912 +0.05(+0.49%)
Aug 07, 2019 9.538 9.641 9.538 9.633 200,548 +0.04(+0.41%)
Aug 06, 2019 9.625 9.625 9.541 9.594 187,404 +0.03(+0.29%)
Aug 05, 2019 9.625 9.641 9.530 9.566 132,429 -0.11(-1.19%)
Aug 02, 2019 9.712 9.728 9.649 9.681 103,045 +0.00(+0.00%)
Aug 01, 2019 9.712 9.784 9.665 9.681 120,177 -0.03(-0.33%)
Jul 31, 2019 9.792 9.805 9.657 9.712 211,463 -0.06(-0.57%)
Jul 30, 2019 9.808 9.831 9.760 9.768 154,118 -0.18(-1.83%)
Jul 29, 2019 9.958 9.966 9.934 9.950 118,356 +0.05(+0.48%)
Jul 26, 2019 9.919 9.934 9.899 9.903 82,613 -0.02(-0.24%)
Jul 25, 2019 9.998 10.03 9.919 9.926 118,732 -0.07(-0.71%)
Jul 24, 2019 9.982 10.01 9.982 9.998 86,505 -0.01(-0.08%)
Jul 23, 2019 9.998 10.03 9.982 10.01 134,919 +0.06(+0.56%)
Jul 22, 2019 9.942 9.966 9.930 9.950 137,677 +0.00(+0.00%)
Jul 19, 2019 9.958 9.982 9.950 9.950 67,604 -0.08(-0.79%)
Jul 18, 2019 9.950 10.03 9.950 10.03 100,664 +0.08(+0.80%)
Jul 17, 2019 9.990 9.991 9.943 9.950 96,382 -0.02(-0.24%)
Jul 16, 2019 10.02 10.02 9.966 9.974 81,822 -0.06(-0.55%)
Jul 15, 2019 10.03 10.05 10.02 10.03 118,120 +0.00(+0.00%)
Jul 12, 2019 10.02 10.03 10.01 10.03 46,162 +0.01(+0.08%)
Jul 11, 2019 10.03 10.04 9.985 10.02 120,178 +0.02(+0.24%)
Jul 10, 2019 10.01 10.03 9.977 9.998 75,275 +0.03(+0.32%)
Jul 09, 2019 9.926 9.966 9.926 9.966 88,685 +0.02(+0.16%)
Jul 08, 2019 9.958 9.977 9.942 9.950 178,447 -0.08(-0.79%)
Jul 05, 2019 10.03 10.04 9.986 10.03 76,811 -0.04(-0.39%)
Jul 03, 2019 10.05 10.08 10.05 10.07 63,694 +0.11(+1.07%)
Jul 02, 2019 9.942 9.982 9.942 9.962 95,701 +0.06(+0.56%)
Jul 01, 2019 9.966 9.974 9.884 9.907 150,917 -0.01(-0.12%)
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%)
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.