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 (%)
Feb 28, 2014 8.911 8.973 8.895 8.895 64,051 -0.00(-0.04%)
Feb 27, 2014 8.861 8.902 8.842 8.898 48,735 -0.01(-0.07%)
Feb 26, 2014 8.930 8.930 8.874 8.905 60,500 -0.06(-0.69%)
Feb 25, 2014 8.992 8.992 8.917 8.967 204,784 +0.01(+0.07%)
Feb 24, 2014 8.905 9.011 8.886 8.961 106,353 +0.07(+0.84%)
Feb 21, 2014 8.857 8.917 8.857 8.886 65,531 +0.04(+0.42%)
Feb 20, 2014 8.874 8.886 8.780 8.849 70,674 +0.02(+0.28%)
Feb 19, 2014 8.905 8.930 8.811 8.824 260,819 -0.09(-1.05%)
Feb 18, 2014 8.905 8.923 8.880 8.917 72,779 +0.06(+0.63%)
Feb 14, 2014 8.811 8.861 8.861 8.861 39,665 +0.09(+1.07%)
Feb 13, 2014 8.718 8.796 8.717 8.768 150,953 +0.06(+0.72%)
Feb 12, 2014 8.697 8.712 8.681 8.705 85,127 +0.04(+0.43%)
Feb 11, 2014 8.593 8.674 8.581 8.668 91,554 +0.11(+1.31%)
Feb 10, 2014 8.600 8.600 8.531 8.556 48,199 -0.02(-0.29%)
Feb 07, 2014 8.525 8.597 8.506 8.581 146,525 +0.07(+0.88%)
Feb 06, 2014 8.413 8.506 8.413 8.506 84,152 +0.17(+2.02%)
Feb 05, 2014 8.344 8.363 8.319 8.338 67,695 +0.04(+0.52%)
Feb 04, 2014 8.288 8.326 8.282 8.294 133,158 +0.05(+0.64%)
Feb 03, 2014 8.400 8.438 8.238 8.241 155,688 -0.13(-1.53%)
Jan 31, 2014 8.369 8.424 8.270 8.369 83,665 -0.13(-1.54%)
Jan 30, 2014 8.487 8.519 8.450 8.500 101,386 +0.06(+0.66%)
Jan 29, 2014 8.438 8.526 8.406 8.444 116,029 -0.12(-1.38%)
Jan 28, 2014 8.525 8.581 8.516 8.562 109,946 +0.09(+1.03%)
Jan 27, 2014 8.537 8.568 8.444 8.475 69,225 -0.04(-0.51%)
Jan 24, 2014 8.631 8.631 8.512 8.519 92,397 -0.21(-2.43%)
Jan 23, 2014 8.774 8.774 8.687 8.730 144,810 +0.02(+0.23%)
Jan 22, 2014 8.705 8.780 8.674 8.710 119,811 -0.01(-0.13%)
Jan 21, 2014 8.730 8.764 8.663 8.722 106,334 +0.01(+0.12%)
Jan 17, 2014 8.743 8.712 8.712 8.712 100,208 -0.06(-0.63%)
Jan 16, 2014 8.824 8.824 8.709 8.767 139,543 +0.04(+0.42%)
Jan 15, 2014 8.649 8.755 8.656 8.730 194,827 +0.08(+0.94%)
Jan 14, 2014 8.587 8.654 8.556 8.649 123,246 +0.16(+1.83%)
Jan 13, 2014 8.537 8.562 8.481 8.494 73,397 -0.09(-1.02%)
Jan 10, 2014 8.543 8.591 8.526 8.581 131,494 +0.10(+1.17%)
Jan 09, 2014 8.469 8.487 8.430 8.481 39,445 +0.03(+0.37%)
Jan 08, 2014 8.463 8.469 8.413 8.450 105,461 +0.00(+0.00%)
Jan 07, 2014 8.463 8.463 8.442 8.450 81,820 +0.02(+0.22%)
Jan 06, 2014 8.456 8.512 8.419 8.431 105,568 +0.03(+0.37%)
Jan 03, 2014 8.506 8.506 8.375 8.400 126,511 -0.07(-0.81%)
Jan 02, 2014 8.438 8.469 8.357 8.469 227,090 -0.14(-1.59%)
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%)
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.