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, 2014 8.615 8.653 8.576 8.647 148,994 +0.08(+0.90%)
Oct 30, 2014 8.486 8.587 8.473 8.570 61,060 +0.01(+0.15%)
Oct 29, 2014 8.615 8.653 8.520 8.557 82,038 -0.06(-0.67%)
Oct 28, 2014 8.563 8.621 8.544 8.615 315,003 +0.14(+1.59%)
Oct 27, 2014 8.434 8.505 8.505 8.479 216,550 -0.03(-0.30%)
Oct 24, 2014 8.466 8.505 8.454 8.505 43,169 +0.08(+0.99%)
Oct 23, 2014 8.389 8.447 8.376 8.421 243,462 +0.10(+1.24%)
Oct 22, 2014 8.363 8.408 8.318 8.318 112,223 -0.07(-0.83%)
Oct 21, 2014 8.312 8.396 8.306 8.388 545,037 +0.13(+1.60%)
Oct 20, 2014 8.170 8.267 8.170 8.256 165,112 +0.01(+0.18%)
Oct 17, 2014 8.164 8.273 8.151 8.241 997,908 +0.20(+2.48%)
Oct 16, 2014 7.906 8.120 7.893 8.042 274,230 -0.09(-1.11%)
Oct 15, 2014 8.112 8.145 7.958 8.132 497,508 -0.02(-0.19%)
Oct 14, 2014 8.196 8.222 8.145 8.147 161,555 -0.02(-0.21%)
Oct 13, 2014 8.248 8.286 8.164 8.164 280,362 -0.00(-0.00%)
Oct 10, 2014 8.241 8.260 8.164 8.164 121,752 -0.11(-1.37%)
Oct 09, 2014 8.460 8.460 8.267 8.277 170,973 -0.26(-3.05%)
Oct 08, 2014 8.402 8.550 8.383 8.537 145,268 +0.18(+2.16%)
Oct 07, 2014 8.421 8.447 8.357 8.357 145,741 -0.13(-1.51%)
Oct 06, 2014 8.441 8.498 8.427 8.485 394,731 +0.06(+0.76%)
Oct 03, 2014 8.454 8.454 8.396 8.421 560,368 -0.03(-0.30%)
Oct 02, 2014 8.537 8.537 8.396 8.447 643,404 -0.13(-1.50%)
Oct 01, 2014 8.634 8.636 8.550 8.576 476,046 -0.12(-1.41%)
Sep 30, 2014 8.692 8.730 8.660 8.698 127,491 -0.00(-0.04%)
Sep 29, 2014 8.673 8.711 8.653 8.702 295,068 -0.06(-0.74%)
Sep 26, 2014 8.724 8.776 8.706 8.767 134,555 +0.06(+0.64%)
Sep 25, 2014 8.782 8.782 8.698 8.711 569,033 -0.10(-1.17%)
Sep 24, 2014 8.788 8.821 8.756 8.814 160,303 -0.01(-0.07%)
Sep 23, 2014 8.833 8.859 8.795 8.821 266,107 -0.10(-1.08%)
Sep 22, 2014 8.923 8.939 8.898 8.917 132,711 -0.01(-0.07%)
Sep 19, 2014 9.019 9.020 8.923 8.923 97,304 -0.03(-0.36%)
Sep 18, 2014 8.949 8.973 8.930 8.955 131,335 +0.06(+0.63%)
Sep 17, 2014 8.923 8.958 8.885 8.899 135,516 -0.02(-0.20%)
Sep 16, 2014 8.834 8.943 8.834 8.917 68,058 +0.04(+0.43%)
Sep 15, 2014 8.891 8.904 8.872 8.879 148,498 -0.03(-0.36%)
Sep 12, 2014 8.936 8.943 8.905 8.911 118,383 -0.03(-0.29%)
Sep 11, 2014 8.936 8.955 8.923 8.936 85,564 -0.03(-0.29%)
Sep 10, 2014 8.955 8.975 8.917 8.962 223,248 +0.01(+0.14%)
Sep 09, 2014 8.968 8.968 8.923 8.949 117,627 -0.01(-0.14%)
Sep 08, 2014 9.032 9.045 8.949 8.962 349,719 -0.19(-2.03%)
Sep 05, 2014 9.115 9.154 9.102 9.147 264,666 +0.01(+0.07%)
Sep 04, 2014 9.217 9.217 9.109 9.141 167,662 -0.07(-0.76%)
Sep 03, 2014 9.224 9.243 9.198 9.211 161,186 +0.02(+0.21%)
Sep 02, 2014 9.205 9.205 9.160 9.192 108,807 -0.03(-0.35%)
Aug 29, 2014 9.237 9.224 9.224 9.224 85,417 -0.01(-0.14%)
Aug 28, 2014 9.230 9.249 9.219 9.237 105,620 -0.02(-0.17%)
Aug 27, 2014 9.281 9.281 9.237 9.252 126,488 +0.02(+0.17%)
Aug 26, 2014 9.185 9.269 9.185 9.237 725,542 +0.05(+0.54%)
Aug 25, 2014 9.185 9.224 9.154 9.187 244,817 +0.07(+0.79%)
Aug 22, 2014 9.166 9.166 9.109 9.115 93,336 -0.06(-0.70%)
Aug 21, 2014 9.141 9.185 9.141 9.179 106,944 +0.06(+0.70%)
Aug 20, 2014 9.096 9.128 9.085 9.115 141,540 -0.04(-0.49%)
Aug 19, 2014 9.141 9.160 9.122 9.160 366,215 +0.00(+0.00%)
Aug 18, 2014 9.154 9.160 9.121 9.160 156,295 +0.06(+0.65%)
Aug 15, 2014 9.134 9.154 9.019 9.100 308,203 -0.01(-0.16%)
Aug 14, 2014 9.109 9.115 9.083 9.115 49,576 +0.09(+0.99%)
Aug 13, 2014 9.058 9.064 9.019 9.026 185,608 +0.02(+0.22%)
Aug 12, 2014 8.987 9.010 8.964 9.006 207,374 +0.01(+0.07%)
Aug 11, 2014 9.019 9.031 8.987 9.000 176,296 +0.03(+0.28%)
Aug 08, 2014 8.911 8.964 8.898 8.975 188,447 +0.11(+1.23%)
Aug 07, 2014 8.955 8.968 8.840 8.866 466,305 -0.10(-1.14%)
Aug 06, 2014 8.949 9.019 8.930 8.968 1,098,461 -0.07(-0.78%)
Aug 05, 2014 9.134 9.134 9.013 9.038 394,116 -0.12(-1.33%)
Aug 04, 2014 9.128 9.166 9.090 9.160 110,135 +0.06(+0.70%)
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.