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 (%)
Dec 31, 2013 8.618 8.606 8.606 8.606 109,522 +0.06(+0.66%)
Dec 30, 2013 8.525 8.612 8.525 8.550 123,928 +0.03(+0.40%)
Dec 27, 2013 8.531 8.543 8.463 8.516 127,105 +0.02(+0.26%)
Dec 26, 2013 8.494 8.500 8.444 8.494 56,585 +0.05(+0.59%)
Dec 24, 2013 8.350 8.450 8.350 8.444 57,325 +0.08(+0.97%)
Dec 23, 2013 8.344 8.382 8.319 8.363 125,597 +0.04(+0.52%)
Dec 20, 2013 8.294 8.326 8.263 8.319 174,572 +0.01(+0.07%)
Dec 19, 2013 8.270 8.319 8.257 8.313 130,188 +0.04(+0.53%)
Dec 18, 2013 8.203 8.369 8.170 8.270 70,992 +0.11(+1.36%)
Dec 17, 2013 8.183 8.183 8.128 8.158 129,062 -0.01(-0.08%)
Dec 16, 2013 8.171 8.183 8.146 8.165 101,574 +0.07(+0.92%)
Dec 13, 2013 8.097 8.097 8.048 8.090 83,903 +0.01(+0.15%)
Dec 12, 2013 8.140 8.140 8.075 8.078 64,972 -0.09(-1.13%)
Dec 11, 2013 8.245 8.245 8.158 8.171 74,259 -0.06(-0.68%)
Dec 10, 2013 8.245 8.245 8.202 8.226 54,186 +0.01(+0.15%)
Dec 09, 2013 8.251 8.251 8.190 8.214 55,764 +0.01(+0.15%)
Dec 06, 2013 8.220 8.233 8.158 8.202 54,183 +0.08(+0.96%)
Dec 05, 2013 8.165 8.177 8.115 8.124 37,997 -0.05(-0.58%)
Dec 04, 2013 8.121 8.180 8.108 8.171 137,372 -0.03(-0.38%)
Dec 03, 2013 8.202 8.237 8.177 8.202 213,936 -0.09(-1.12%)
Dec 02, 2013 8.332 8.366 8.283 8.294 58,472 -0.09(-1.11%)
Nov 29, 2013 8.381 8.437 8.375 8.387 33,805 +0.09(+1.12%)
Nov 27, 2013 8.338 8.338 8.264 8.294 75,830 +0.02(+0.30%)
Nov 26, 2013 8.313 8.313 8.243 8.270 92,473 +0.01(+0.07%)
Nov 25, 2013 8.344 8.344 8.245 8.264 128,906 -0.02(-0.24%)
Nov 22, 2013 8.270 8.301 8.257 8.283 71,553 +0.04(+0.46%)
Nov 21, 2013 8.264 8.264 8.183 8.245 78,224 +0.11(+1.38%)
Nov 20, 2013 8.264 8.264 8.103 8.132 78,517 -0.11(-1.37%)
Nov 19, 2013 8.282 8.282 8.220 8.245 82,017 -0.02(-0.30%)
Nov 18, 2013 8.344 8.344 8.264 8.270 89,118 +0.02(+0.30%)
Nov 15, 2013 8.245 8.251 8.202 8.245 265,058 +0.04(+0.53%)
Nov 14, 2013 8.200 8.232 8.152 8.202 118,959 +0.06(+0.68%)
Nov 12, 2013 8.134 8.171 8.128 8.146 57,644 -0.06(-0.68%)
Nov 11, 2013 8.208 8.214 8.171 8.202 51,143 +0.02(+0.23%)
Nov 08, 2013 8.134 8.197 8.121 8.183 148,026 +0.04(+0.53%)
Nov 07, 2013 8.220 8.264 8.134 8.140 73,471 -0.14(-1.64%)
Nov 06, 2013 8.313 8.313 8.257 8.276 105,022 +0.08(+0.98%)
Nov 05, 2013 8.220 8.233 8.170 8.196 83,923 -0.10(-1.19%)
Nov 04, 2013 8.264 8.301 8.251 8.294 59,650 +0.05(+0.60%)
Nov 01, 2013 8.257 8.257 8.208 8.245 62,451 -0.02(-0.22%)
Oct 31, 2013 8.325 8.325 8.259 8.264 181,249 -0.10(-1.18%)
Oct 30, 2013 8.424 8.424 8.344 8.362 141,130 -0.09(-1.02%)
Oct 29, 2013 8.461 8.468 8.424 8.449 293,254 +0.01(+0.15%)
Oct 28, 2013 8.406 8.455 8.406 8.437 85,464 -0.01(-0.07%)
Oct 25, 2013 8.455 8.455 8.412 8.443 76,160 +0.01(+0.07%)
Oct 24, 2013 8.461 8.461 8.420 8.437 144,770 +0.03(+0.37%)
Oct 23, 2013 8.437 8.437 8.375 8.406 167,711 -0.06(-0.73%)
Oct 22, 2013 8.449 8.497 8.440 8.468 108,203 +0.04(+0.51%)
Oct 21, 2013 8.412 8.443 8.393 8.424 64,234 +0.02(+0.29%)
Oct 18, 2013 8.387 8.400 8.362 8.400 92,960 +0.02(+0.30%)
Oct 17, 2013 8.307 8.380 8.264 8.375 135,390 +0.10(+1.19%)
Oct 16, 2013 8.276 8.282 8.214 8.276 1,332,400 +0.09(+1.06%)
Oct 15, 2013 8.208 8.220 8.183 8.189 310,306 -0.01(-0.08%)
Oct 14, 2013 8.158 8.220 8.158 8.196 156,410 +0.05(+0.61%)
Oct 11, 2013 8.115 8.146 8.109 8.146 59,302 -0.01(-0.15%)
Oct 10, 2013 8.090 8.170 8.078 8.158 79,460 +0.17(+2.09%)
Oct 09, 2013 7.973 8.019 7.951 7.992 62,656 -0.01(-0.08%)
Oct 08, 2013 8.053 8.077 7.986 7.998 92,325 -0.01(-0.08%)
Oct 07, 2013 8.004 8.047 7.985 8.004 57,885 -0.04(-0.54%)
Oct 04, 2013 8.035 8.066 8.035 8.047 27,626 +0.01(+0.15%)
Oct 03, 2013 8.072 8.072 8.035 8.035 37,300 -0.04(-0.54%)
Oct 02, 2013 8.078 8.090 8.047 8.078 43,401 +0.00(+0.00%)
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.