Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.73 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 9.669 9.685 9.647 9.677 318,347 -0.02(-0.16%)
Jan 30, 2019 9.631 9.715 9.616 9.692 236,220 +0.10(+1.03%)
Jan 29, 2019 9.593 9.629 9.586 9.593 237,705 +0.04(+0.40%)
Jan 28, 2019 9.525 9.556 9.521 9.555 214,824 +0.00(+0.00%)
Jan 25, 2019 9.548 9.578 9.540 9.555 122,278 +0.04(+0.40%)
Jan 24, 2019 9.510 9.537 9.479 9.517 238,824 +0.01(+0.08%)
Jan 23, 2019 9.517 9.548 9.481 9.510 401,741 +0.09(+0.97%)
Jan 22, 2019 9.456 9.479 9.412 9.418 148,329 -0.12(-1.28%)
Jan 18, 2019 9.555 9.555 9.510 9.540 184,928 +0.08(+0.89%)
Jan 17, 2019 9.388 9.464 9.388 9.456 161,145 +0.05(+0.53%)
Jan 16, 2019 9.388 9.422 9.388 9.407 85,059 +0.03(+0.37%)
Jan 15, 2019 9.365 9.380 9.312 9.373 410,076 -0.01(-0.08%)
Jan 14, 2019 9.373 9.411 9.373 9.380 657,071 -0.04(-0.40%)
Jan 11, 2019 9.418 9.449 9.403 9.418 143,030 -0.03(-0.32%)
Jan 10, 2019 9.395 9.456 9.395 9.449 220,486 +0.06(+0.65%)
Jan 09, 2019 9.342 9.418 9.342 9.388 309,589 +0.08(+0.90%)
Jan 08, 2019 9.289 9.312 9.274 9.304 97,899 +0.03(+0.33%)
Jan 07, 2019 9.235 9.285 9.230 9.274 147,594 +0.02(+0.25%)
Jan 04, 2019 9.152 9.281 9.152 9.251 161,024 +0.18(+1.93%)
Jan 03, 2019 9.083 9.114 9.057 9.076 157,180 +0.02(+0.25%)
Jan 02, 2019 8.999 9.068 8.982 9.053 271,641 -0.04(-0.42%)
Dec 31, 2018 9.083 9.144 9.076 9.091 420,161 +0.03(+0.34%)
Dec 28, 2018 9.091 9.106 9.038 9.060 541,126 +0.07(+0.76%)
Dec 27, 2018 8.916 8.996 8.832 8.992 430,353 -0.04(-0.42%)
Dec 26, 2018 8.855 9.038 8.847 9.030 731,981 +0.13(+1.45%)
Dec 24, 2018 8.969 8.992 8.878 8.900 520,505 -0.07(-0.76%)
Dec 21, 2018 9.030 9.106 8.961 8.969 722,508 -0.10(-1.09%)
Dec 20, 2018 9.121 9.144 9.060 9.068 928,771 +0.03(+0.34%)
Dec 19, 2018 9.152 9.185 9.007 9.038 663,623 -0.02(-0.25%)
Dec 18, 2018 9.121 9.121 9.030 9.060 506,592 -0.04(-0.46%)
Dec 17, 2018 9.193 9.212 9.073 9.102 390,253 -0.09(-0.99%)
Dec 14, 2018 9.208 9.239 9.193 9.193 229,187 -0.09(-0.98%)
Dec 13, 2018 9.277 9.317 9.269 9.284 271,189 +0.02(+0.16%)
Dec 12, 2018 9.269 9.315 9.261 9.269 163,981 +0.12(+1.33%)
Dec 11, 2018 9.201 9.227 9.110 9.148 313,418 -0.02(-0.17%)
Dec 10, 2018 9.208 9.208 9.072 9.163 341,021 -0.08(-0.82%)
Dec 07, 2018 9.277 9.330 9.231 9.239 171,264 -0.05(-0.49%)
Dec 06, 2018 9.216 9.296 9.140 9.284 293,489 -0.08(-0.81%)
Dec 04, 2018 9.504 9.524 9.349 9.360 377,229 -0.15(-1.59%)
Dec 03, 2018 9.549 9.549 9.496 9.512 222,722 -0.02(-0.24%)
Nov 30, 2018 9.519 9.534 9.496 9.534 141,708 -0.04(-0.40%)
Nov 29, 2018 9.542 9.605 9.542 9.572 203,211 -0.09(-0.94%)
Nov 28, 2018 9.557 9.675 9.512 9.663 258,958 +0.11(+1.11%)
Nov 27, 2018 9.534 9.571 9.519 9.557 273,056 -0.01(-0.08%)
Nov 26, 2018 9.549 9.586 9.542 9.565 133,083 +0.14(+1.45%)
Nov 23, 2018 9.421 9.443 9.405 9.428 57,923 -0.08(-0.88%)
Nov 21, 2018 9.512 9.512 9.512 0 +0.10(+1.05%)
Nov 20, 2018 9.474 9.489 9.405 9.413 267,368 -0.11(-1.19%)
Nov 19, 2018 9.572 9.595 9.504 9.527 165,484 -0.05(-0.48%)
Nov 16, 2018 9.489 9.580 9.489 9.572 247,527 +0.02(+0.16%)
Nov 15, 2018 9.489 9.580 9.436 9.557 189,354 -0.11(-1.10%)
Nov 14, 2018 9.693 9.724 9.610 9.663 157,568 +0.05(+0.55%)
Nov 13, 2018 9.603 9.678 9.587 9.610 326,933 +0.05(+0.48%)
Nov 12, 2018 9.618 9.640 9.559 9.565 150,503 -0.15(-1.56%)
Nov 09, 2018 9.693 9.731 9.663 9.716 344,507 +0.01(+0.08%)
Nov 08, 2018 9.762 9.800 9.693 9.709 404,213 -0.06(-0.62%)
Nov 07, 2018 9.739 9.769 9.724 9.769 240,036 +0.14(+1.50%)
Nov 06, 2018 9.595 9.625 9.565 9.625 105,017 +0.06(+0.63%)
Nov 05, 2018 9.557 9.591 9.544 9.565 177,103 +0.05(+0.48%)
Nov 02, 2018 9.542 9.572 9.474 9.519 171,923 -0.02(-0.24%)
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.