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: 6:30 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 (%)
Sep 30, 2019 10.19 10.19 10.16 10.17 61,502 +0.04(+0.39%)
Sep 27, 2019 10.13 10.17 10.12 10.13 99,696 -0.01(-0.08%)
Sep 26, 2019 10.10 10.15 10.10 10.14 117,741 +0.10(+0.95%)
Sep 25, 2019 10.03 10.04 9.996 10.04 185,491 -0.02(-0.17%)
Sep 24, 2019 10.10 10.12 10.06 10.06 85,435 -0.06(-0.55%)
Sep 23, 2019 10.07 10.13 10.07 10.12 74,681 -0.02(-0.16%)
Sep 20, 2019 10.18 10.20 10.13 10.13 86,397 -0.03(-0.31%)
Sep 19, 2019 10.16 10.19 10.16 10.16 103,274 +0.06(+0.63%)
Sep 18, 2019 10.09 10.12 10.06 10.10 66,518 +0.02(+0.24%)
Sep 17, 2019 10.01 10.09 10.01 10.08 141,529 +0.04(+0.35%)
Sep 16, 2019 10.05 10.07 10.03 10.04 58,525 -0.05(-0.51%)
Sep 13, 2019 10.12 10.12 10.09 10.09 71,766 +0.04(+0.39%)
Sep 12, 2019 9.966 10.07 9.966 10.05 180,693 +0.08(+0.79%)
Sep 11, 2019 9.919 9.978 9.919 9.974 95,791 +0.05(+0.52%)
Sep 10, 2019 9.903 9.950 9.903 9.923 105,496 +0.08(+0.76%)
Sep 09, 2019 9.855 9.863 9.837 9.847 89,569 +0.02(+0.24%)
Sep 06, 2019 9.815 9.839 9.815 9.823 105,063 -0.02(-0.20%)
Sep 05, 2019 9.855 9.879 9.832 9.843 80,103 +0.08(+0.77%)
Sep 04, 2019 9.736 9.776 9.736 9.768 62,680 +0.13(+1.40%)
Sep 03, 2019 9.601 9.641 9.601 9.633 147,809 -0.05(-0.49%)
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%)
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.