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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.31 -0.02 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 30, 2020 7.879 7.913 7.791 7.847 163,161 -0.28(-3.46%)
Apr 29, 2020 8.032 8.147 8.008 8.129 204,438 +0.38(+4.88%)
Apr 28, 2020 7.839 7.863 7.710 7.751 224,085 +0.18(+2.34%)
Apr 27, 2020 7.445 7.582 7.429 7.574 236,830 +0.14(+1.95%)
Apr 24, 2020 7.413 7.429 7.309 7.429 134,451 +0.10(+1.32%)
Apr 23, 2020 7.397 7.546 7.333 7.333 288,779 -0.06(-0.87%)
Apr 22, 2020 7.397 7.421 7.333 7.397 163,801 +0.15(+2.11%)
Apr 21, 2020 7.276 7.389 7.236 7.244 118,813 -0.21(-2.80%)
Apr 20, 2020 7.445 7.582 7.437 7.453 235,829 -0.16(-2.11%)
Apr 17, 2020 7.534 7.614 7.477 7.614 626,985 +0.29(+3.95%)
Apr 16, 2020 7.373 7.381 7.244 7.324 293,752 -0.05(-0.65%)
Apr 15, 2020 7.501 7.501 7.357 7.373 287,510 -0.46(-5.85%)
Apr 14, 2020 7.879 7.914 7.811 7.831 153,227 -0.06(-0.71%)
Apr 13, 2020 7.928 7.944 7.799 7.887 317,711 -0.09(-1.11%)
Apr 09, 2020 7.839 8.008 7.839 7.976 173,506 +0.28(+3.66%)
Apr 08, 2020 7.646 7.743 7.578 7.694 337,723 +0.02(+0.21%)
Apr 07, 2020 7.871 7.928 7.658 7.678 307,497 +0.17(+2.25%)
Apr 06, 2020 7.373 7.509 7.349 7.509 250,417 +0.43(+6.14%)
Apr 03, 2020 7.180 7.196 7.027 7.075 175,371 -0.39(-5.27%)
Apr 02, 2020 7.316 7.566 7.316 7.469 367,588 +0.20(+2.77%)
Apr 01, 2020 7.453 7.485 7.268 7.268 182,369 -0.47(-6.03%)
Mar 31, 2020 7.799 7.799 7.638 7.735 424,723 -0.09(-1.13%)
Mar 30, 2020 7.726 7.847 7.614 7.823 156,636 -0.05(-0.61%)
Mar 27, 2020 7.831 8.032 7.718 7.871 247,386 -0.36(-4.39%)
Mar 26, 2020 7.879 8.281 7.863 8.233 510,270 +0.34(+4.26%)
Mar 25, 2020 7.792 8.085 7.570 7.897 363,907 +0.43(+5.80%)
Mar 24, 2020 7.279 7.568 7.215 7.464 277,062 +0.72(+10.70%)
Mar 23, 2020 6.846 6.911 6.663 6.742 952,145 -0.10(-1.41%)
Mar 20, 2020 7.183 7.255 6.838 6.838 300,862 -0.15(-2.18%)
Mar 19, 2020 6.927 7.110 6.838 6.991 329,358 +0.04(+0.58%)
Mar 18, 2020 7.039 7.191 6.814 6.951 473,108 -0.53(-7.07%)
Mar 17, 2020 7.215 7.512 7.087 7.480 465,510 +0.33(+4.60%)
Mar 16, 2020 7.031 7.422 6.975 7.151 318,421 -1.03(-12.55%)
Mar 13, 2020 8.265 8.274 7.736 8.177 474,369 +0.40(+5.15%)
Mar 12, 2020 8.177 8.205 7.640 7.776 437,041 -1.14(-12.77%)
Mar 11, 2020 9.155 9.187 8.843 8.915 238,200 -0.42(-4.55%)
Mar 10, 2020 9.436 9.436 9.059 9.340 359,209 +0.15(+1.65%)
Mar 09, 2020 9.380 9.540 9.149 9.188 595,421 -0.91(-9.04%)
Mar 06, 2020 10.07 10.15 10.00 10.10 203,319 -0.17(-1.64%)
Mar 05, 2020 10.29 10.38 10.23 10.27 197,843 -0.34(-3.17%)
Mar 04, 2020 10.44 10.61 10.39 10.61 205,711 +0.38(+3.68%)
Mar 03, 2020 10.43 10.52 10.18 10.23 290,720 -0.10(-0.93%)
Mar 02, 2020 10.18 10.35 10.12 10.33 216,685 +0.11(+1.10%)
Feb 28, 2020 10.09 10.21 9.973 10.21 374,705 -0.14(-1.39%)
Feb 27, 2020 10.51 10.61 10.36 10.36 161,987 -0.29(-2.71%)
Feb 26, 2020 10.73 10.78 10.65 10.65 348,321 -0.02(-0.15%)
Feb 25, 2020 10.90 10.90 10.65 10.66 280,164 -0.29(-2.64%)
Feb 24, 2020 10.95 11.03 10.94 10.95 441,299 -0.41(-3.60%)
Feb 21, 2020 11.36 11.39 11.34 11.36 183,236 -0.04(-0.35%)
Feb 20, 2020 11.46 11.48 11.38 11.40 315,690 -0.11(-0.98%)
Feb 19, 2020 11.51 11.54 11.50 11.51 174,980 +0.02(+0.21%)
Feb 18, 2020 11.47 11.51 11.46 11.49 367,782 +0.01(+0.07%)
Feb 14, 2020 11.46 11.48 11.45 11.48 114,756 +0.07(+0.63%)
Feb 13, 2020 11.38 11.45 11.38 11.41 142,278 -0.05(-0.42%)
Feb 12, 2020 11.44 11.46 11.42 11.46 231,685 +0.03(+0.28%)
Feb 11, 2020 11.41 11.43 11.40 11.42 93,358 +0.10(+0.85%)
Feb 10, 2020 11.30 11.33 11.29 11.33 113,328 +0.04(+0.36%)
Feb 07, 2020 11.33 11.34 11.29 11.29 144,194 -0.05(-0.42%)
Feb 06, 2020 11.34 11.34 11.32 11.34 194,344 +0.00(+0.00%)
Feb 05, 2020 11.30 11.34 11.29 11.34 106,287 +0.09(+0.78%)
Feb 04, 2020 11.23 11.26 11.22 11.25 85,178 +0.12(+1.08%)
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.