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 (%)
Dec 31, 2015 8.233 8.206 8.206 8.206 143,385 -0.07(-0.90%)
Dec 30, 2015 8.314 8.334 8.280 8.280 101,194 -0.09(-1.08%)
Dec 29, 2015 8.320 8.378 8.320 8.370 144,493 +0.06(+0.72%)
Dec 28, 2015 8.320 8.347 8.273 8.310 103,627 -0.02(-0.20%)
Dec 24, 2015 8.347 8.327 8.327 8.327 46,162 +0.02(+0.24%)
Dec 23, 2015 8.246 8.320 8.246 8.307 88,848 +0.12(+1.44%)
Dec 22, 2015 8.149 8.196 8.135 8.189 78,257 +0.04(+0.49%)
Dec 21, 2015 8.196 8.201 8.109 8.149 59,678 +0.05(+0.58%)
Dec 18, 2015 8.156 8.169 8.089 8.102 99,620 -0.07(-0.90%)
Dec 17, 2015 8.236 8.236 8.162 8.176 126,329 -0.08(-0.93%)
Dec 16, 2015 8.176 8.276 8.136 8.253 162,569 +0.15(+1.80%)
Dec 15, 2015 8.122 8.149 8.089 8.107 128,345 +0.05(+0.57%)
Dec 14, 2015 8.048 8.062 7.975 8.062 87,227 +0.02(+0.25%)
Dec 11, 2015 8.082 8.089 8.028 8.042 444,946 -0.13(-1.62%)
Dec 10, 2015 8.196 8.196 8.149 8.174 63,729 -0.02(-0.27%)
Dec 09, 2015 8.223 8.296 8.162 8.196 210,409 +0.00(+0.01%)
Dec 08, 2015 8.182 8.223 8.176 8.196 67,198 -0.07(-0.90%)
Dec 07, 2015 8.297 8.297 8.250 8.270 60,903 -0.09(-1.04%)
Dec 04, 2015 8.270 8.364 8.263 8.357 116,305 +0.09(+1.05%)
Dec 03, 2015 8.343 8.343 8.240 8.270 123,476 +0.02(+0.24%)
Dec 02, 2015 8.317 8.330 8.250 8.250 73,984 -0.11(-1.36%)
Dec 01, 2015 8.337 8.370 8.324 8.364 75,248 +0.06(+0.77%)
Nov 30, 2015 8.343 8.343 8.297 8.300 81,616 -0.04(-0.44%)
Nov 27, 2015 8.323 8.350 8.323 8.337 19,364 +0.03(+0.36%)
Nov 25, 2015 8.290 8.307 8.307 8.307 45,624 +0.05(+0.61%)
Nov 24, 2015 8.182 8.270 8.182 8.256 55,343 -0.01(-0.12%)
Nov 23, 2015 8.323 8.330 8.250 8.266 170,406 -0.06(-0.76%)
Nov 20, 2015 8.424 8.424 8.330 8.330 681,874 -0.07(-0.88%)
Nov 19, 2015 8.404 8.437 8.397 8.404 84,823 +0.04(+0.52%)
Nov 18, 2015 8.323 8.360 8.290 8.360 66,697 +0.10(+1.26%)
Nov 17, 2015 8.297 8.323 8.243 8.256 438,843 -0.03(-0.40%)
Nov 16, 2015 8.149 8.290 8.149 8.290 92,223 +0.15(+1.88%)
Nov 13, 2015 8.156 8.173 8.122 8.137 56,463 -0.05(-0.55%)
Nov 12, 2015 8.229 8.243 8.182 8.182 68,466 -0.10(-1.21%)
Nov 11, 2015 8.317 8.330 8.276 8.283 57,917 +0.00(+0.00%)
Nov 10, 2015 8.270 8.310 8.250 8.283 54,910 -0.02(-0.24%)
Nov 09, 2015 8.337 8.337 8.263 8.303 91,220 -0.05(-0.64%)
Nov 06, 2015 8.377 8.383 8.317 8.357 78,406 -0.09(-1.03%)
Nov 05, 2015 8.478 8.484 8.431 8.444 52,013 -0.06(-0.73%)
Nov 04, 2015 8.551 8.558 8.487 8.506 31,139 -0.03(-0.37%)
Nov 03, 2015 8.471 8.546 8.451 8.538 86,105 -0.04(-0.47%)
Nov 02, 2015 8.545 8.578 8.518 8.578 68,230 +0.12(+1.43%)
Oct 30, 2015 8.484 8.518 8.457 8.457 79,973 +0.00(+0.00%)
Oct 29, 2015 8.444 8.478 8.437 8.457 42,458 -0.03(-0.32%)
Oct 28, 2015 8.504 8.545 8.417 8.484 93,763 +0.04(+0.42%)
Oct 27, 2015 8.471 8.478 8.424 8.449 101,801 -0.08(-0.97%)
Oct 26, 2015 8.538 8.561 8.531 8.531 35,647 -0.04(-0.47%)
Oct 23, 2015 8.578 8.592 8.538 8.572 84,485 +0.05(+0.63%)
Oct 22, 2015 8.498 8.564 8.451 8.518 418,531 +0.07(+0.79%)
Oct 21, 2015 8.518 8.518 8.431 8.451 64,459 -0.03(-0.40%)
Oct 20, 2015 8.498 8.512 8.478 8.484 45,405 -0.02(-0.24%)
Oct 19, 2015 8.498 8.504 8.481 8.504 47,580 -0.01(-0.08%)
Oct 16, 2015 8.484 8.522 8.484 8.511 72,934 +0.01(+0.08%)
Oct 15, 2015 8.411 8.505 8.390 8.504 61,817 +0.11(+1.36%)
Oct 14, 2015 8.357 8.400 8.351 8.390 57,915 +0.09(+1.05%)
Oct 13, 2015 8.323 8.357 8.298 8.303 83,369 -0.15(-1.75%)
Oct 12, 2015 8.431 8.457 8.431 8.451 48,895 -0.00(-0.00%)
Oct 09, 2015 8.478 8.478 8.437 8.451 81,027 -0.02(-0.24%)
Oct 08, 2015 8.330 8.478 8.330 8.471 1,118,051 +0.10(+1.20%)
Oct 07, 2015 8.357 8.384 8.317 8.370 33,827 +0.07(+0.79%)
Oct 06, 2015 8.263 8.330 8.263 8.305 107,702 +0.03(+0.42%)
Oct 05, 2015 8.223 8.270 8.216 8.270 68,758 +0.12(+1.48%)
Oct 02, 2015 7.981 8.149 7.981 8.149 81,343 +0.17(+2.12%)
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.