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 (%)
Oct 31, 2016 8.099 8.110 8.087 8.099 59,412 -0.01(-0.13%)
Oct 28, 2016 8.099 8.127 8.092 8.110 175,549 +0.02(+0.22%)
Oct 27, 2016 8.127 8.127 8.092 8.092 70,121 -0.02(-0.30%)
Oct 26, 2016 8.106 8.145 8.100 8.117 113,842 -0.02(-0.29%)
Oct 25, 2016 8.149 8.153 8.122 8.140 130,011 -0.02(-0.19%)
Oct 24, 2016 8.191 8.191 8.141 8.156 116,877 -0.00(-0.02%)
Oct 21, 2016 8.120 8.157 8.093 8.157 188,320 -0.01(-0.08%)
Oct 20, 2016 8.127 8.182 8.122 8.164 87,457 +0.02(+0.18%)
Oct 19, 2016 8.113 8.162 8.113 8.149 114,096 +0.02(+0.23%)
Oct 18, 2016 8.127 8.148 8.111 8.130 61,299 +0.12(+1.54%)
Oct 17, 2016 8.009 8.038 7.996 8.007 125,600 -0.07(-0.89%)
Oct 14, 2016 8.092 8.127 8.068 8.078 32,642 +0.04(+0.52%)
Oct 13, 2016 7.966 8.057 7.959 8.036 82,444 -0.05(-0.66%)
Oct 12, 2016 8.078 8.106 8.064 8.090 32,417 +0.00(+0.05%)
Oct 11, 2016 8.163 8.163 8.064 8.085 98,121 -0.11(-1.32%)
Oct 10, 2016 8.177 8.210 8.177 8.194 28,920 +0.02(+0.22%)
Oct 07, 2016 8.170 8.184 8.120 8.176 27,160 -0.05(-0.60%)
Oct 06, 2016 8.244 8.244 8.208 8.226 60,143 -0.07(-0.85%)
Oct 05, 2016 8.303 8.310 8.276 8.296 74,051 +0.03(+0.34%)
Oct 04, 2016 8.310 8.324 8.240 8.268 206,919 -0.01(-0.08%)
Oct 03, 2016 8.282 8.282 8.247 8.275 265,616 -0.02(-0.25%)
Sep 30, 2016 8.247 8.310 8.226 8.296 152,331 +0.06(+0.77%)
Sep 29, 2016 8.324 8.345 8.198 8.233 130,698 -0.10(-1.18%)
Sep 28, 2016 8.275 8.335 8.238 8.331 160,297 +0.09(+1.11%)
Sep 27, 2016 8.156 8.254 8.156 8.240 112,364 +0.01(+0.09%)
Sep 26, 2016 8.282 8.282 8.233 8.233 1,293,047 -0.12(-1.43%)
Sep 23, 2016 8.343 8.364 8.338 8.352 24,982 -0.06(-0.75%)
Sep 22, 2016 8.436 8.463 8.395 8.415 66,418 +0.12(+1.44%)
Sep 21, 2016 8.247 8.296 8.198 8.296 22,779 +0.09(+1.05%)
Sep 20, 2016 8.231 8.242 8.196 8.210 63,269 +0.01(+0.11%)
Sep 19, 2016 8.245 8.245 8.196 8.201 39,410 +0.04(+0.49%)
Sep 16, 2016 8.183 8.183 8.135 8.161 749,591 -0.13(-1.61%)
Sep 15, 2016 8.224 8.315 8.224 8.294 171,994 +0.06(+0.68%)
Sep 14, 2016 8.224 8.287 8.217 8.238 375,136 -0.02(-0.25%)
Sep 13, 2016 8.315 8.336 8.231 8.259 98,309 -0.17(-2.07%)
Sep 12, 2016 8.294 8.440 8.287 8.434 105,354 +0.05(+0.61%)
Sep 09, 2016 8.482 8.482 8.367 8.382 113,270 -0.16(-1.83%)
Sep 08, 2016 8.545 8.566 8.527 8.538 72,309 -0.00(-0.03%)
Sep 07, 2016 8.545 8.580 8.529 8.541 235,101 -0.00(-0.05%)
Sep 06, 2016 8.510 8.552 8.510 8.545 68,821 +0.07(+0.82%)
Sep 02, 2016 8.468 8.475 8.475 8.475 134,070 +0.12(+1.42%)
Sep 01, 2016 8.350 8.357 8.308 8.357 48,056 +0.05(+0.66%)
Aug 31, 2016 8.322 8.343 8.287 8.302 54,497 -0.01(-0.07%)
Aug 30, 2016 8.322 8.338 8.290 8.308 47,872 +0.00(+0.00%)
Aug 29, 2016 8.245 8.315 8.245 8.308 80,695 +0.03(+0.42%)
Aug 26, 2016 8.350 8.438 8.245 8.273 116,331 -0.07(-0.86%)
Aug 25, 2016 8.378 8.378 8.343 8.345 68,385 -0.05(-0.64%)
Aug 24, 2016 8.441 8.454 8.399 8.399 65,115 -0.04(-0.50%)
Aug 23, 2016 8.454 8.482 8.441 8.441 79,432 +0.06(+0.67%)
Aug 22, 2016 8.322 8.392 8.315 8.385 83,321 +0.02(+0.28%)
Aug 19, 2016 8.343 8.371 8.336 8.361 59,605 -0.09(-1.10%)
Aug 18, 2016 8.403 8.454 8.403 8.454 69,202 +0.04(+0.46%)
Aug 17, 2016 8.399 8.427 8.357 8.416 53,691 -0.04(-0.45%)
Aug 16, 2016 8.427 8.461 8.427 8.454 283,901 +0.03(+0.33%)
Aug 15, 2016 8.434 8.454 8.427 8.427 128,829 -0.01(-0.17%)
Aug 12, 2016 8.447 8.460 8.425 8.441 63,213 -0.01(-0.17%)
Aug 11, 2016 8.378 8.461 8.378 8.454 171,266 +0.09(+1.09%)
Aug 10, 2016 8.357 8.371 8.351 8.364 44,067 +0.04(+0.50%)
Aug 09, 2016 8.294 8.342 8.291 8.322 50,806 +0.07(+0.86%)
Aug 08, 2016 8.238 8.258 8.238 8.251 35,454 +0.02(+0.18%)
Aug 05, 2016 8.203 8.238 8.168 8.236 93,704 +0.03(+0.38%)
Aug 04, 2016 8.210 8.224 8.187 8.205 247,510 +0.05(+0.62%)
Aug 03, 2016 8.141 8.168 8.133 8.155 67,484 -0.05(-0.59%)
Aug 02, 2016 8.202 8.210 8.175 8.203 73,154 -0.01(-0.09%)
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.