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 31, 2022 9.532 9.596 9.505 9.510 158,774 -0.08(-0.80%)
Aug 30, 2022 9.695 9.709 9.551 9.587 69,223 -0.05(-0.47%)
Aug 29, 2022 9.560 9.664 9.560 9.632 108,086 +0.10(+1.04%)
Aug 26, 2022 9.804 9.804 9.523 9.532 128,651 -0.25(-2.59%)
Aug 25, 2022 9.677 9.786 9.677 9.786 115,152 +0.12(+1.22%)
Aug 24, 2022 9.659 9.722 9.621 9.668 245,182 -0.08(-0.84%)
Aug 23, 2022 9.741 9.795 9.723 9.750 128,064 +0.05(+0.56%)
Aug 22, 2022 9.795 9.795 9.686 9.695 114,415 -0.28(-2.81%)
Aug 19, 2022 10.05 10.05 9.967 9.976 101,887 -0.19(-1.87%)
Aug 18, 2022 10.23 10.23 10.14 10.17 53,065 -0.08(-0.80%)
Aug 17, 2022 10.23 10.29 10.19 10.25 247,789 -0.17(-1.65%)
Aug 16, 2022 10.32 10.43 10.32 10.42 77,311 +0.09(+0.88%)
Aug 15, 2022 10.33 10.33 10.30 10.33 125,980 -0.15(-1.47%)
Aug 12, 2022 10.43 10.48 10.38 10.48 48,697 +0.05(+0.52%)
Aug 11, 2022 10.48 10.49 10.39 10.43 45,364 -0.02(-0.17%)
Aug 10, 2022 10.44 10.49 10.41 10.45 100,029 +0.21(+2.03%)
Aug 09, 2022 10.25 10.27 10.22 10.24 42,976 +0.04(+0.40%)
Aug 08, 2022 10.27 10.29 10.18 10.20 56,019 +0.00(+0.04%)
Aug 05, 2022 10.11 10.20 10.09 10.19 85,669 -0.02(-0.18%)
Aug 04, 2022 10.16 10.21 10.15 10.21 148,109 +0.10(+0.98%)
Aug 03, 2022 10.07 10.11 10.03 10.11 445,126 +0.12(+1.18%)
Aug 02, 2022 10.09 10.09 9.985 9.994 74,602 -0.13(-1.25%)
Aug 01, 2022 10.12 10.15 10.07 10.12 59,960 +0.01(+0.13%)
Jul 29, 2022 9.994 10.11 9.994 10.11 73,196 +0.19(+1.87%)
Jul 28, 2022 9.858 9.922 9.804 9.922 39,217 -0.03(-0.27%)
Jul 27, 2022 9.786 9.953 9.768 9.949 103,949 +0.26(+2.71%)
Jul 26, 2022 9.723 9.754 9.681 9.686 42,745 -0.16(-1.65%)
Jul 25, 2022 9.858 9.899 9.804 9.849 112,014 +0.13(+1.30%)
Jul 22, 2022 9.795 9.835 9.686 9.723 73,498 -0.08(-0.83%)
Jul 21, 2022 9.695 9.809 9.686 9.804 84,053 +0.05(+0.56%)
Jul 20, 2022 9.813 9.840 9.695 9.750 154,805 -0.14(-1.37%)
Jul 19, 2022 9.777 9.913 9.777 9.886 109,319 +0.34(+3.61%)
Jul 18, 2022 9.587 9.668 9.523 9.542 273,955 +0.14(+1.54%)
Jul 15, 2022 9.315 9.423 9.288 9.397 102,190 +0.14(+1.47%)
Jul 14, 2022 9.252 9.277 9.128 9.261 566,201 -0.22(-2.29%)
Jul 13, 2022 9.397 9.505 9.351 9.478 892,955 -0.02(-0.19%)
Jul 12, 2022 9.415 9.569 9.415 9.496 68,923 +0.06(+0.67%)
Jul 11, 2022 9.514 9.514 9.433 9.433 79,355 -0.23(-2.34%)
Jul 08, 2022 9.659 9.700 9.605 9.659 110,243 +0.08(+0.85%)
Jul 07, 2022 9.523 9.596 9.523 9.578 94,631 +0.20(+2.12%)
Jul 06, 2022 9.297 9.392 9.288 9.379 165,782 -0.02(-0.19%)
Jul 05, 2022 9.370 9.415 9.279 9.397 70,409 -0.51(-5.12%)
Jul 01, 2022 9.795 9.913 9.718 9.904 205,436 +0.06(+0.64%)
Jun 30, 2022 9.714 9.849 9.659 9.840 94,831 -0.12(-1.18%)
Jun 29, 2022 10.04 10.04 9.940 9.958 160,038 -0.12(-1.17%)
Jun 28, 2022 10.18 10.25 10.06 10.08 85,877 +0.02(+0.18%)
Jun 27, 2022 10.10 10.13 10.05 10.06 165,299 -0.09(-0.89%)
Jun 24, 2022 9.940 10.15 9.940 10.15 27,769 +0.27(+2.72%)
Jun 23, 2022 9.949 9.949 9.774 9.879 91,236 -0.25(-2.43%)
Jun 22, 2022 10.11 10.22 10.05 10.12 149,292 -0.11(-1.11%)
Jun 21, 2022 10.30 10.31 10.23 10.24 212,863 +0.14(+1.39%)
Jun 17, 2022 10.16 10.19 10.04 10.10 173,176 -0.04(-0.43%)
Jun 16, 2022 10.10 10.22 10.05 10.14 91,819 -0.26(-2.53%)
Jun 15, 2022 10.35 10.44 10.27 10.41 65,288 +0.26(+2.60%)
Jun 14, 2022 10.24 10.26 10.07 10.14 170,207 -0.06(-0.60%)
Jun 13, 2022 10.26 10.32 10.16 10.20 152,460 -0.42(-3.96%)
Jun 10, 2022 10.64 10.65 10.56 10.62 75,235 -0.31(-2.81%)
Jun 09, 2022 11.08 11.10 10.93 10.93 80,430 -0.24(-2.12%)
Jun 08, 2022 11.21 11.25 11.16 11.17 58,571 -0.25(-2.15%)
Jun 07, 2022 11.29 11.43 11.29 11.41 145,550 +0.00(+0.00%)
Jun 06, 2022 11.45 11.48 11.38 11.41 61,050 +0.10(+0.85%)
Jun 03, 2022 11.34 11.35 11.29 11.32 118,663 -0.11(-1.00%)
Jun 02, 2022 11.31 11.43 11.26 11.43 194,214 +0.22(+1.96%)
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.