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, 2020 10.83 10.83 10.83 120,498 -0.18(-1.61%)
Dec 30, 2020 11.05 11.10 10.99 11.00 120,498 -0.03(-0.31%)
Dec 29, 2020 11.10 11.11 11.01 11.04 65,736 +0.04(+0.38%)
Dec 28, 2020 11.03 11.08 10.99 10.99 58,191 +0.01(+0.08%)
Dec 24, 2020 10.95 10.99 10.93 10.99 31,953 +0.08(+0.74%)
Dec 23, 2020 10.86 10.93 10.86 10.91 55,362 +0.22(+2.04%)
Dec 22, 2020 10.70 10.70 10.65 10.69 92,750 -0.04(-0.39%)
Dec 21, 2020 10.52 10.73 10.47 10.73 112,858 -0.23(-2.14%)
Dec 18, 2020 11.00 11.01 10.91 10.96 146,963 -0.07(-0.61%)
Dec 17, 2020 11.07 11.11 11.03 11.03 87,666 +0.05(+0.46%)
Dec 16, 2020 10.97 10.99 10.91 10.98 288,110 +0.12(+1.08%)
Dec 15, 2020 10.73 10.87 10.70 10.86 172,379 +0.24(+2.29%)
Dec 14, 2020 10.74 10.75 10.62 10.62 99,696 +0.02(+0.16%)
Dec 11, 2020 10.61 10.61 10.52 10.60 145,649 -0.14(-1.32%)
Dec 10, 2020 10.65 10.78 10.63 10.75 105,101 -0.05(-0.43%)
Dec 09, 2020 10.86 10.86 10.73 10.79 86,522 +0.00(+0.04%)
Dec 08, 2020 10.75 10.79 10.72 10.79 220,922 +0.01(+0.08%)
Dec 07, 2020 10.80 10.83 10.76 10.78 368,726 -0.11(-1.04%)
Dec 04, 2020 10.91 10.95 10.87 10.89 85,071 +0.10(+0.97%)
Dec 03, 2020 10.79 10.82 10.78 10.79 39,927 +0.02(+0.16%)
Dec 02, 2020 10.66 10.80 10.66 10.77 244,711 +0.00(+0.00%)
Dec 01, 2020 10.61 10.77 10.61 10.77 604,152 +0.37(+3.54%)
Nov 30, 2020 10.64 10.64 10.39 10.40 169,431 -0.22(-2.05%)
Nov 27, 2020 10.57 10.64 10.57 10.62 83,996 -0.03(-0.24%)
Nov 25, 2020 10.60 10.67 10.56 10.65 45,403 -0.08(-0.78%)
Nov 24, 2020 10.59 10.73 10.58 10.73 75,509 +0.38(+3.64%)
Nov 23, 2020 10.35 10.41 10.32 10.35 37,362 +0.09(+0.90%)
Nov 20, 2020 10.24 10.29 10.22 10.26 53,886 -0.03(-0.24%)
Nov 19, 2020 10.19 10.29 10.17 10.29 36,283 +0.04(+0.41%)
Nov 18, 2020 10.29 10.36 10.24 10.24 77,842 -0.04(-0.37%)
Nov 17, 2020 10.19 10.30 10.19 10.28 78,893 +0.12(+1.20%)
Nov 16, 2020 10.16 10.19 10.09 10.16 472,975 +0.24(+2.44%)
Nov 13, 2020 9.809 9.922 9.809 9.919 56,276 +0.26(+2.70%)
Nov 12, 2020 9.709 9.767 9.633 9.658 71,289 -0.15(-1.54%)
Nov 11, 2020 9.842 9.842 9.759 9.809 95,918 -0.03(-0.34%)
Nov 10, 2020 9.809 9.887 9.788 9.842 61,596 +0.31(+3.25%)
Nov 09, 2020 9.667 9.694 9.524 9.533 263,829 +0.54(+6.05%)
Nov 06, 2020 9.031 9.056 8.980 8.989 79,336 +0.03(+0.37%)
Nov 05, 2020 8.930 8.997 8.905 8.955 78,602 +0.19(+2.20%)
Nov 04, 2020 8.746 8.842 8.662 8.763 92,014 +0.00(+0.00%)
Nov 03, 2020 8.687 8.805 8.687 8.763 83,229 +0.33(+3.87%)
Nov 02, 2020 8.411 8.461 8.378 8.436 66,346 +0.14(+1.66%)
Oct 30, 2020 8.277 8.307 8.227 8.298 129,399 +0.05(+0.61%)
Oct 29, 2020 8.169 8.277 8.102 8.248 113,298 +0.04(+0.46%)
Oct 28, 2020 8.244 8.297 8.177 8.210 122,488 -0.38(-4.39%)
Oct 27, 2020 8.729 8.746 8.579 8.587 69,019 -0.23(-2.56%)
Oct 26, 2020 8.897 8.897 8.738 8.813 123,917 -0.18(-1.96%)
Oct 23, 2020 8.989 9.010 8.922 8.989 119,602 +0.10(+1.13%)
Oct 22, 2020 8.846 8.905 8.821 8.888 43,864 -0.00(-0.05%)
Oct 21, 2020 8.922 8.964 8.893 8.893 128,976 -0.06(-0.72%)
Oct 20, 2020 8.972 9.039 8.947 8.957 81,452 +0.11(+1.30%)
Oct 19, 2020 8.905 8.964 8.838 8.842 113,332 -0.02(-0.24%)
Oct 16, 2020 8.838 8.888 8.821 8.863 44,686 +0.08(+0.86%)
Oct 15, 2020 8.687 8.796 8.680 8.788 60,860 -0.16(-1.78%)
Oct 14, 2020 8.989 9.014 8.930 8.947 88,597 -0.02(-0.19%)
Oct 13, 2020 9.064 9.064 8.955 8.964 91,299 -0.23(-2.46%)
Oct 12, 2020 9.139 9.190 9.139 9.190 38,604 +0.08(+0.83%)
Oct 09, 2020 9.131 9.190 9.081 9.114 71,570 +0.00(+0.00%)
Oct 08, 2020 9.098 9.114 9.064 9.114 89,240 +0.13(+1.40%)
Oct 07, 2020 8.955 9.010 8.947 8.989 87,745 +0.07(+0.75%)
Oct 06, 2020 9.031 9.052 8.897 8.922 103,162 -0.02(-0.19%)
Oct 05, 2020 8.872 8.939 8.855 8.939 79,043 +0.21(+2.45%)
Oct 02, 2020 8.595 8.750 8.595 8.725 117,929 +0.07(+0.77%)
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.