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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.45 -0.20 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 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 (%)
Feb 27, 2015 8.987 9.006 8.948 8.974 115,584 -0.03(-0.36%)
Feb 26, 2015 9.006 9.019 8.980 9.006 94,672 -0.07(-0.78%)
Feb 25, 2015 9.084 9.097 9.045 9.077 289,544 +0.05(+0.57%)
Feb 24, 2015 8.961 9.045 8.961 9.026 251,454 +0.06(+0.72%)
Feb 23, 2015 8.954 8.974 8.929 8.961 219,634 -0.00(-0.00%)
Feb 20, 2015 8.870 8.991 8.844 8.961 816,157 +0.07(+0.73%)
Feb 19, 2015 8.896 8.925 8.877 8.896 242,419 -0.03(-0.37%)
Feb 18, 2015 8.922 8.949 8.877 8.929 94,412 +0.01(+0.07%)
Feb 17, 2015 8.890 8.929 8.838 8.922 160,759 -0.01(-0.07%)
Feb 13, 2015 8.916 8.929 8.929 8.929 193,508 +0.02(+0.22%)
Feb 12, 2015 8.851 8.909 8.819 8.909 126,657 +0.13(+1.47%)
Feb 11, 2015 8.760 8.799 8.747 8.780 87,096 -0.02(-0.22%)
Feb 10, 2015 8.754 8.819 8.743 8.799 138,647 +0.13(+1.49%)
Feb 09, 2015 8.644 8.707 8.644 8.670 98,878 -0.09(-1.03%)
Feb 06, 2015 8.806 8.819 8.733 8.760 261,343 -0.10(-1.17%)
Feb 05, 2015 8.786 8.870 8.780 8.864 120,589 +0.10(+1.18%)
Feb 04, 2015 8.793 8.825 8.734 8.760 159,822 -0.08(-0.88%)
Feb 03, 2015 8.741 8.864 8.741 8.838 238,461 +0.17(+1.94%)
Feb 02, 2015 8.599 8.683 8.599 8.670 79,844 +0.08(+0.90%)
Jan 30, 2015 8.637 8.670 8.583 8.592 221,787 -0.16(-1.78%)
Jan 29, 2015 8.670 8.754 8.670 8.747 180,592 +0.14(+1.65%)
Jan 28, 2015 8.767 8.767 8.605 8.605 139,994 -0.18(-2.06%)
Jan 27, 2015 8.760 8.799 8.734 8.786 77,262 +0.05(+0.59%)
Jan 26, 2015 8.663 8.747 8.637 8.734 117,734 +0.12(+1.43%)
Jan 23, 2015 8.637 8.676 8.612 8.612 97,841 -0.02(-0.22%)
Jan 22, 2015 8.586 8.676 8.586 8.631 653,666 +0.01(+0.15%)
Jan 21, 2015 8.579 8.618 8.553 8.618 309,501 +0.07(+0.83%)
Jan 20, 2015 8.618 8.618 8.514 8.547 144,315 +0.04(+0.46%)
Jan 16, 2015 8.385 8.521 8.385 8.508 149,901 +0.12(+1.47%)
Jan 15, 2015 8.379 8.405 8.333 8.385 88,499 +0.16(+1.97%)
Jan 14, 2015 8.197 8.239 8.176 8.223 80,423 +0.01(+0.08%)
Jan 13, 2015 8.256 8.295 8.165 8.217 252,308 +0.04(+0.47%)
Jan 12, 2015 8.210 8.210 8.159 8.178 126,493 -0.01(-0.16%)
Jan 09, 2015 8.204 8.230 8.159 8.191 135,960 -0.01(-0.11%)
Jan 08, 2015 8.204 8.248 8.152 8.200 99,760 +0.06(+0.74%)
Jan 07, 2015 8.094 8.163 8.058 8.139 115,709 +0.06(+0.80%)
Jan 06, 2015 8.178 8.185 8.049 8.075 189,552 -0.08(-0.95%)
Jan 05, 2015 8.249 8.255 8.133 8.152 163,658 -0.23(-2.78%)
Jan 02, 2015 8.460 8.469 8.366 8.385 178,719 -0.06(-0.69%)
Dec 31, 2014 8.540 8.443 8.443 8.443 514,684 -0.08(-0.97%)
Dec 30, 2014 8.560 8.560 8.502 8.526 146,182 -0.05(-0.62%)
Dec 29, 2014 8.579 8.624 8.569 8.579 98,436 -0.07(-0.82%)
Dec 26, 2014 8.644 8.702 8.644 8.650 111,938 -0.02(-0.22%)
Dec 24, 2014 8.605 8.670 8.670 8.670 38,330 +0.07(+0.83%)
Dec 23, 2014 8.624 8.631 8.586 8.599 482,719 -0.04(-0.48%)
Dec 22, 2014 8.634 8.647 8.602 8.640 75,099 +0.05(+0.52%)
Dec 19, 2014 8.566 8.627 8.550 8.595 384,888 +0.03(+0.38%)
Dec 18, 2014 8.486 8.582 8.473 8.563 159,146 +0.12(+1.37%)
Dec 17, 2014 8.421 8.492 8.383 8.447 122,059 +0.12(+1.47%)
Dec 16, 2014 8.260 8.428 8.260 8.325 144,256 +0.11(+1.33%)
Dec 15, 2014 8.357 8.376 8.183 8.215 168,043 -0.12(-1.47%)
Dec 12, 2014 8.466 8.493 8.338 8.338 185,266 -0.19(-2.21%)
Dec 11, 2014 8.570 8.595 8.524 8.526 594,392 -0.01(-0.12%)
Dec 10, 2014 8.627 8.627 8.524 8.537 257,993 -0.08(-0.98%)
Dec 09, 2014 8.602 8.631 8.557 8.621 158,022 -0.08(-0.89%)
Dec 08, 2014 8.685 8.730 8.685 8.698 196,432 -0.03(-0.30%)
Dec 05, 2014 8.711 8.711 8.698 8.724 145,560 +0.03(+0.30%)
Dec 04, 2014 8.660 8.734 8.660 8.698 121,151 -0.01(-0.07%)
Dec 03, 2014 8.698 8.711 8.673 8.705 169,521 +0.01(+0.15%)
Dec 02, 2014 8.660 8.698 8.653 8.692 139,284 -0.01(-0.07%)
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.