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 (%)
Jul 31, 2014 9.230 9.235 9.122 9.122 1,330,129 -0.20(-2.19%)
Jul 30, 2014 9.313 9.350 9.269 9.326 172,582 -0.06(-0.68%)
Jul 29, 2014 9.422 9.428 9.396 9.390 169,790 +0.00(+0.00%)
Jul 28, 2014 9.409 9.409 9.326 9.390 76,552 -0.02(-0.20%)
Jul 25, 2014 9.441 9.448 9.377 9.409 186,997 -0.05(-0.49%)
Jul 24, 2014 9.467 9.467 9.432 9.456 139,748 +0.03(+0.31%)
Jul 23, 2014 9.448 9.462 9.416 9.426 67,932 -0.00(-0.02%)
Jul 22, 2014 9.435 9.441 9.421 9.428 93,477 +0.03(+0.34%)
Jul 21, 2014 9.371 9.409 9.358 9.397 87,875 -0.04(-0.40%)
Jul 18, 2014 9.416 9.447 9.377 9.435 535,943 +0.04(+0.48%)
Jul 17, 2014 9.492 9.505 9.384 9.390 220,374 -0.15(-1.61%)
Jul 16, 2014 9.524 9.556 9.518 9.543 129,251 +0.08(+0.81%)
Jul 15, 2014 9.492 9.524 9.435 9.467 340,266 -0.03(-0.27%)
Jul 14, 2014 9.543 9.543 9.486 9.492 105,943 +0.04(+0.41%)
Jul 11, 2014 9.454 9.460 9.422 9.454 91,447 -0.03(-0.34%)
Jul 10, 2014 9.435 9.486 9.390 9.486 813,940 -0.06(-0.67%)
Jul 09, 2014 9.518 9.550 9.486 9.550 341,436 +0.03(+0.27%)
Jul 08, 2014 9.595 9.601 9.499 9.524 159,360 -0.14(-1.46%)
Jul 07, 2014 9.690 9.690 9.634 9.665 177,878 -0.08(-0.85%)
Jul 03, 2014 9.748 9.748 9.748 9.748 46,619 +0.03(+0.26%)
Jul 02, 2014 9.716 9.722 9.684 9.722 158,961 -0.01(-0.13%)
Jul 01, 2014 9.754 9.754 9.703 9.735 281,898 +0.07(+0.73%)
Jun 30, 2014 9.684 9.684 9.630 9.665 199,558 +0.01(+0.07%)
Jun 27, 2014 9.652 9.658 9.588 9.658 128,273 +0.02(+0.19%)
Jun 26, 2014 9.607 9.639 9.537 9.639 315,516 +0.04(+0.47%)
Jun 25, 2014 9.614 9.614 9.556 9.595 179,369 -0.04(-0.40%)
Jun 24, 2014 9.729 9.729 9.620 9.633 296,670 -0.07(-0.70%)
Jun 23, 2014 9.738 9.738 9.663 9.701 202,574 +0.02(+0.19%)
Jun 20, 2014 9.713 9.720 9.663 9.682 88,601 -0.04(-0.44%)
Jun 19, 2014 9.776 9.776 9.713 9.725 160,695 +0.03(+0.32%)
Jun 18, 2014 9.670 9.695 9.613 9.695 118,110 +0.08(+0.85%)
Jun 17, 2014 9.494 9.619 9.494 9.613 164,160 +0.01(+0.07%)
Jun 16, 2014 9.626 9.638 9.576 9.607 88,908 -0.03(-0.26%)
Jun 13, 2014 9.638 9.644 9.606 9.632 42,551 +0.02(+0.20%)
Jun 12, 2014 9.638 9.645 9.592 9.613 96,660 +0.03(+0.36%)
Jun 11, 2014 9.651 9.651 9.566 9.579 133,250 -0.07(-0.68%)
Jun 10, 2014 9.657 9.657 9.619 9.645 212,977 -0.01(-0.06%)
Jun 06, 2014 9.638 9.651 9.594 9.651 504,853 +0.09(+0.92%)
Jun 05, 2014 9.526 9.569 9.499 9.563 263,154 +0.09(+0.92%)
Jun 04, 2014 9.455 9.476 9.442 9.476 290,259 -0.01(-0.13%)
Jun 03, 2014 9.513 9.513 9.451 9.488 227,092 -0.04(-0.39%)
Jun 02, 2014 9.563 9.563 9.501 9.526 256,682 +0.00(+0.00%)
May 30, 2014 9.513 9.526 9.490 9.526 166,837 +0.03(+0.26%)
May 29, 2014 9.488 9.507 9.476 9.501 84,431 +0.05(+0.53%)
May 28, 2014 9.476 9.476 9.432 9.451 158,262 -0.01(-0.07%)
May 27, 2014 9.494 9.494 9.419 9.457 171,019 +0.07(+0.73%)
May 23, 2014 9.394 9.388 9.388 9.388 126,308 -0.03(-0.27%)
May 22, 2014 9.426 9.438 9.407 9.413 70,331 -0.03(-0.33%)
May 21, 2014 9.401 9.457 9.382 9.444 72,129 +0.05(+0.53%)
May 20, 2014 9.419 9.423 9.376 9.394 72,830 -0.03(-0.33%)
May 19, 2014 9.413 9.444 9.382 9.426 79,435 -0.03(-0.33%)
May 16, 2014 9.432 9.463 9.401 9.457 54,605 +0.05(+0.53%)
May 15, 2014 9.394 9.419 9.351 9.407 154,319 +0.00(+0.00%)
May 14, 2014 9.438 9.438 9.388 9.407 137,248 -0.02(-0.20%)
May 13, 2014 9.488 9.488 9.407 9.426 314,622 -0.02(-0.20%)
May 12, 2014 9.457 9.457 9.388 9.444 111,306 +0.05(+0.53%)
May 09, 2014 9.413 9.413 9.359 9.394 65,165 -0.04(-0.40%)
May 08, 2014 9.413 9.469 9.413 9.432 101,999 +0.01(+0.07%)
May 07, 2014 9.357 9.426 9.338 9.426 64,890 +0.06(+0.60%)
May 06, 2014 9.363 9.388 9.338 9.369 73,164 +0.04(+0.47%)
May 05, 2014 9.263 9.326 9.208 9.326 32,449 +0.02(+0.20%)
May 02, 2014 9.269 9.309 9.269 9.307 36,125 -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.