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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.56 +0.11 (+0.88%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 30, 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, 2019 9.776 9.818 9.776 9.784 65,136 +0.02(+0.16%)
Feb 27, 2019 9.768 9.791 9.761 9.768 114,219 +0.02(+0.16%)
Feb 26, 2019 9.723 9.768 9.715 9.753 114,768 +0.06(+0.63%)
Feb 25, 2019 9.708 9.715 9.677 9.692 84,352 +0.04(+0.39%)
Feb 22, 2019 9.639 9.669 9.639 9.654 79,461 +0.02(+0.24%)
Feb 21, 2019 9.647 9.654 9.618 9.631 94,224 -0.08(-0.78%)
Feb 20, 2019 9.692 9.730 9.677 9.708 100,975 -0.07(-0.70%)
Feb 19, 2019 9.669 9.776 9.669 9.776 146,444 +0.11(+1.18%)
Feb 15, 2019 9.631 9.666 9.605 9.662 176,391 +0.09(+0.95%)
Feb 14, 2019 9.555 9.593 9.544 9.570 911,924 +0.03(+0.32%)
Feb 13, 2019 9.555 9.581 9.540 9.540 231,649 -0.05(-0.56%)
Feb 12, 2019 9.593 9.609 9.570 9.593 125,230 +0.05(+0.48%)
Feb 11, 2019 9.555 9.581 9.540 9.548 116,155 -0.05(-0.56%)
Feb 08, 2019 9.586 9.609 9.548 9.601 127,138 -0.03(-0.32%)
Feb 07, 2019 9.669 9.682 9.619 9.631 115,873 -0.08(-0.86%)
Feb 06, 2019 9.715 9.746 9.708 9.715 160,827 -0.02(-0.16%)
Feb 05, 2019 9.708 9.738 9.700 9.730 168,388 +0.03(+0.31%)
Feb 04, 2019 9.654 9.700 9.628 9.700 100,591 +0.03(+0.31%)
Feb 01, 2019 9.669 9.700 9.654 9.669 131,210 -0.01(-0.08%)
Jan 31, 2019 9.669 9.685 9.647 9.677 318,347 -0.02(-0.16%)
Jan 30, 2019 9.631 9.715 9.616 9.692 236,220 +0.10(+1.03%)
Jan 29, 2019 9.593 9.629 9.586 9.593 237,705 +0.04(+0.40%)
Jan 28, 2019 9.525 9.556 9.521 9.555 214,824 +0.00(+0.00%)
Jan 25, 2019 9.548 9.578 9.540 9.555 122,278 +0.04(+0.40%)
Jan 24, 2019 9.510 9.537 9.479 9.517 238,824 +0.01(+0.08%)
Jan 23, 2019 9.517 9.548 9.481 9.510 401,741 +0.09(+0.97%)
Jan 22, 2019 9.456 9.479 9.412 9.418 148,329 -0.12(-1.28%)
Jan 18, 2019 9.555 9.555 9.510 9.540 184,928 +0.08(+0.89%)
Jan 17, 2019 9.388 9.464 9.388 9.456 161,145 +0.05(+0.53%)
Jan 16, 2019 9.388 9.422 9.388 9.407 85,059 +0.03(+0.37%)
Jan 15, 2019 9.365 9.380 9.312 9.373 410,076 -0.01(-0.08%)
Jan 14, 2019 9.373 9.411 9.373 9.380 657,071 -0.04(-0.40%)
Jan 11, 2019 9.418 9.449 9.403 9.418 143,030 -0.03(-0.32%)
Jan 10, 2019 9.395 9.456 9.395 9.449 220,486 +0.06(+0.65%)
Jan 09, 2019 9.342 9.418 9.342 9.388 309,589 +0.08(+0.90%)
Jan 08, 2019 9.289 9.312 9.274 9.304 97,899 +0.03(+0.33%)
Jan 07, 2019 9.235 9.285 9.230 9.274 147,594 +0.02(+0.25%)
Jan 04, 2019 9.152 9.281 9.152 9.251 161,024 +0.18(+1.93%)
Jan 03, 2019 9.083 9.114 9.057 9.076 157,180 +0.02(+0.25%)
Jan 02, 2019 8.999 9.068 8.982 9.053 271,641 -0.04(-0.42%)
Dec 31, 2018 9.083 9.144 9.076 9.091 420,161 +0.03(+0.34%)
Dec 28, 2018 9.091 9.106 9.038 9.060 541,126 +0.07(+0.76%)
Dec 27, 2018 8.916 8.996 8.832 8.992 430,353 -0.04(-0.42%)
Dec 26, 2018 8.855 9.038 8.847 9.030 731,981 +0.13(+1.45%)
Dec 24, 2018 8.969 8.992 8.878 8.900 520,505 -0.07(-0.76%)
Dec 21, 2018 9.030 9.106 8.961 8.969 722,508 -0.10(-1.09%)
Dec 20, 2018 9.121 9.144 9.060 9.068 928,771 +0.03(+0.34%)
Dec 19, 2018 9.152 9.185 9.007 9.038 663,623 -0.02(-0.25%)
Dec 18, 2018 9.121 9.121 9.030 9.060 506,592 -0.04(-0.46%)
Dec 17, 2018 9.193 9.212 9.073 9.102 390,253 -0.09(-0.99%)
Dec 14, 2018 9.208 9.239 9.193 9.193 229,187 -0.09(-0.98%)
Dec 13, 2018 9.277 9.317 9.269 9.284 271,189 +0.02(+0.16%)
Dec 12, 2018 9.269 9.315 9.261 9.269 163,981 +0.12(+1.33%)
Dec 11, 2018 9.201 9.227 9.110 9.148 313,418 -0.02(-0.17%)
Dec 10, 2018 9.208 9.208 9.072 9.163 341,021 -0.08(-0.82%)
Dec 07, 2018 9.277 9.330 9.231 9.239 171,264 -0.05(-0.49%)
Dec 06, 2018 9.216 9.296 9.140 9.284 293,489 -0.08(-0.81%)
Dec 04, 2018 9.504 9.524 9.349 9.360 377,229 -0.15(-1.59%)
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.