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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 8.535 8.552 8.495 8.515 146,008 -0.01(-0.08%)
Apr 28, 2016 8.508 8.589 8.508 8.522 150,832 -0.04(-0.47%)
Apr 27, 2016 8.535 8.573 8.522 8.562 58,250 +0.04(+0.48%)
Apr 26, 2016 8.549 8.569 8.508 8.522 131,574 +0.05(+0.56%)
Apr 25, 2016 8.481 8.481 8.444 8.475 77,758 -0.04(-0.49%)
Apr 22, 2016 8.508 8.517 8.475 8.517 82,640 +0.01(+0.07%)
Apr 21, 2016 8.569 8.569 8.495 8.511 117,267 -0.04(-0.44%)
Apr 20, 2016 8.576 8.596 8.549 8.549 349,339 -0.02(-0.28%)
Apr 19, 2016 8.549 8.583 8.542 8.573 207,351 +0.13(+1.49%)
Apr 18, 2016 8.398 8.475 8.393 8.448 300,075 +0.06(+0.73%)
Apr 15, 2016 8.407 8.421 8.387 8.387 69,568 -0.01(-0.16%)
Apr 14, 2016 8.400 8.421 8.387 8.400 42,134 -0.01(-0.08%)
Apr 13, 2016 8.387 8.414 8.380 8.407 45,219 +0.10(+1.22%)
Apr 12, 2016 8.231 8.326 8.231 8.306 34,722 +0.06(+0.75%)
Apr 11, 2016 8.279 8.306 8.244 8.244 120,643 +0.05(+0.65%)
Apr 08, 2016 8.184 8.216 8.177 8.191 73,214 +0.14(+1.68%)
Apr 07, 2016 8.069 8.103 8.029 8.056 100,799 -0.08(-1.00%)
Apr 06, 2016 8.056 8.137 8.055 8.137 64,246 +0.10(+1.26%)
Apr 05, 2016 8.042 8.063 8.029 8.036 74,174 -0.12(-1.49%)
Apr 04, 2016 8.177 8.204 8.157 8.157 98,157 +0.02(+0.25%)
Apr 01, 2016 8.076 8.164 8.056 8.137 148,409 -0.08(-0.96%)
Mar 31, 2016 8.265 8.279 8.216 8.216 86,479 -0.06(-0.76%)
Mar 30, 2016 8.265 8.346 8.265 8.279 274,714 +0.08(+0.99%)
Mar 29, 2016 8.083 8.211 8.057 8.198 337,517 +0.09(+1.17%)
Mar 28, 2016 8.117 8.117 8.063 8.103 52,970 +0.05(+0.67%)
Mar 24, 2016 8.029 8.049 8.049 8.049 97,888 -0.08(-1.00%)
Mar 23, 2016 8.171 8.171 8.110 8.130 86,979 -0.08(-1.00%)
Mar 22, 2016 8.172 8.233 8.162 8.213 97,111 -0.05(-0.65%)
Mar 21, 2016 8.314 8.320 8.260 8.266 81,276 -0.05(-0.65%)
Mar 18, 2016 8.320 8.347 8.280 8.320 113,836 -0.04(-0.48%)
Mar 17, 2016 8.300 8.367 8.280 8.361 113,554 +0.11(+1.31%)
Mar 16, 2016 8.111 8.253 8.111 8.253 95,643 +0.09(+1.07%)
Mar 15, 2016 8.159 8.165 8.132 8.165 149,423 -0.05(-0.57%)
Mar 14, 2016 8.213 8.233 8.196 8.213 87,969 -0.04(-0.45%)
Mar 11, 2016 8.186 8.260 8.186 8.249 46,779 +0.22(+2.74%)
Mar 10, 2016 8.058 8.125 7.974 8.029 31,967 +0.07(+0.83%)
Mar 09, 2016 7.977 8.004 7.963 7.963 100,524 +0.01(+0.08%)
Mar 08, 2016 7.990 8.024 7.957 7.957 50,137 -0.05(-0.67%)
Mar 07, 2016 7.957 8.044 7.916 8.010 105,426 -0.01(-0.08%)
Mar 04, 2016 8.017 8.051 7.994 8.017 65,485 +0.03(+0.34%)
Mar 03, 2016 7.930 8.004 7.923 7.990 71,778 +0.07(+0.94%)
Mar 02, 2016 7.855 7.917 7.842 7.916 52,930 +0.02(+0.26%)
Mar 01, 2016 7.795 7.903 7.795 7.896 38,286 +0.19(+2.45%)
Feb 29, 2016 7.721 7.784 7.707 7.707 55,470 -0.04(-0.52%)
Feb 26, 2016 7.788 7.788 7.735 7.748 29,521 -0.05(-0.61%)
Feb 25, 2016 7.721 7.815 7.721 7.795 60,160 +0.11(+1.40%)
Feb 24, 2016 7.572 7.704 7.572 7.687 55,086 -0.03(-0.35%)
Feb 23, 2016 7.808 7.815 7.707 7.714 73,504 -0.14(-1.80%)
Feb 22, 2016 7.829 7.862 7.829 7.855 42,605 +0.05(+0.69%)
Feb 19, 2016 7.742 7.815 7.742 7.802 32,524 -0.01(-0.17%)
Feb 18, 2016 7.876 7.876 7.815 7.815 39,347 +0.01(+0.17%)
Feb 17, 2016 7.734 7.815 7.734 7.802 69,452 +0.14(+1.85%)
Feb 16, 2016 7.653 7.663 7.579 7.660 71,624 +0.14(+1.88%)
Feb 12, 2016 7.438 7.519 7.519 7.519 131,065 +0.12(+1.64%)
Feb 11, 2016 7.391 7.421 7.323 7.397 244,516 -0.08(-1.08%)
Feb 10, 2016 7.512 7.556 7.478 7.478 66,518 +0.03(+0.37%)
Feb 09, 2016 7.384 7.472 7.384 7.451 84,484 -0.05(-0.72%)
Feb 08, 2016 7.532 7.532 7.444 7.505 346,250 -0.16(-2.11%)
Feb 05, 2016 7.734 7.734 7.647 7.667 295,260 -0.09(-1.22%)
Feb 04, 2016 7.727 7.795 7.707 7.761 86,126 +0.02(+0.26%)
Feb 03, 2016 7.721 7.758 7.633 7.741 48,227 +0.07(+0.88%)
Feb 02, 2016 7.714 7.727 7.653 7.674 320,366 -0.16(-2.06%)
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.