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: 6:30 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, 2014 9.301 9.338 9.269 9.313 106,982 +0.04(+0.40%)
Apr 29, 2014 9.263 9.288 9.244 9.275 161,765 +0.09(+1.02%)
Apr 28, 2014 9.182 9.204 9.100 9.181 97,930 +0.09(+0.96%)
Apr 25, 2014 9.107 9.107 9.030 9.094 51,887 +0.01(+0.14%)
Apr 24, 2014 9.044 9.100 9.025 9.082 91,944 +0.03(+0.28%)
Apr 23, 2014 9.088 9.088 9.013 9.057 84,001 -0.01(-0.07%)
Apr 22, 2014 9.100 9.100 9.025 9.063 152,557 +0.03(+0.28%)
Apr 21, 2014 9.007 9.044 8.988 9.038 63,345 +0.02(+0.21%)
Apr 17, 2014 9.032 9.019 9.019 9.019 111,598 +0.04(+0.49%)
Apr 16, 2014 8.957 8.975 8.888 8.975 758,229 +0.10(+1.09%)
Apr 15, 2014 8.888 8.918 8.800 8.878 111,773 +0.02(+0.18%)
Apr 14, 2014 8.875 8.906 8.863 8.863 51,221 +0.00(+0.01%)
Apr 11, 2014 8.894 8.894 8.788 8.862 70,975 -0.05(-0.60%)
Apr 10, 2014 8.982 9.032 8.913 8.916 35,797 -0.13(-1.42%)
Apr 09, 2014 9.007 9.044 8.957 9.044 66,601 +0.15(+1.72%)
Apr 08, 2014 8.888 8.913 8.875 8.891 57,630 +0.03(+0.32%)
Apr 07, 2014 8.891 8.913 8.860 8.863 28,544 -0.01(-0.07%)
Apr 04, 2014 8.894 8.931 8.856 8.869 89,924 -0.03(-0.28%)
Apr 03, 2014 8.938 8.950 8.894 8.894 46,193 -0.08(-0.84%)
Apr 02, 2014 8.982 9.006 8.950 8.969 40,699 -0.04(-0.41%)
Apr 01, 2014 9.025 9.025 8.964 9.006 78,538 +0.01(+0.06%)
Mar 31, 2014 9.013 9.013 8.992 9.000 27,648 +0.08(+0.91%)
Mar 28, 2014 8.934 8.966 8.894 8.919 72,572 +0.03(+0.28%)
Mar 27, 2014 8.881 8.925 8.831 8.894 24,238 +0.04(+0.44%)
Mar 26, 2014 8.913 8.913 8.838 8.855 61,615 +0.35(+4.10%)
Mar 25, 2014 8.387 8.525 8.387 8.506 37,526 -0.24(-2.78%)
Mar 24, 2014 8.761 8.769 8.693 8.749 93,839 +0.01(+0.07%)
Mar 21, 2014 8.860 8.860 8.740 8.743 45,933 -0.07(-0.78%)
Mar 20, 2014 8.770 8.830 8.749 8.811 164,636 +0.02(+0.28%)
Mar 19, 2014 8.837 8.905 8.758 8.786 59,071 -0.12(-1.40%)
Mar 18, 2014 8.830 8.911 8.817 8.911 46,065 +0.08(+0.95%)
Mar 17, 2014 8.824 8.842 8.793 8.827 74,192 +0.10(+1.18%)
Mar 14, 2014 8.730 8.743 8.679 8.724 33,748 +0.00(+0.00%)
Mar 13, 2014 8.942 8.942 8.680 8.724 102,281 -0.23(-2.55%)
Mar 12, 2014 8.961 8.961 8.911 8.953 47,525 -0.01(-0.16%)
Mar 11, 2014 9.035 9.035 8.948 8.967 54,248 -0.04(-0.48%)
Mar 10, 2014 8.986 9.011 8.936 9.011 47,030 +0.02(+0.21%)
Mar 07, 2014 9.017 9.017 8.923 8.992 114,104 -0.02(-0.28%)
Mar 06, 2014 8.998 9.029 8.998 9.017 35,464 +0.11(+1.26%)
Mar 05, 2014 8.930 8.942 8.891 8.905 763,287 +0.01(+0.14%)
Mar 04, 2014 8.892 8.923 8.874 8.892 42,789 +0.15(+1.71%)
Mar 03, 2014 8.768 8.923 8.719 8.743 114,161 -0.15(-1.71%)
Feb 28, 2014 8.911 8.973 8.895 8.895 64,051 -0.00(-0.04%)
Feb 27, 2014 8.861 8.902 8.842 8.898 48,735 -0.01(-0.07%)
Feb 26, 2014 8.930 8.930 8.874 8.905 60,500 -0.06(-0.69%)
Feb 25, 2014 8.992 8.992 8.917 8.967 204,784 +0.01(+0.07%)
Feb 24, 2014 8.905 9.011 8.886 8.961 106,353 +0.07(+0.84%)
Feb 21, 2014 8.857 8.917 8.857 8.886 65,531 +0.04(+0.42%)
Feb 20, 2014 8.874 8.886 8.780 8.849 70,674 +0.02(+0.28%)
Feb 19, 2014 8.905 8.930 8.811 8.824 260,819 -0.09(-1.05%)
Feb 18, 2014 8.905 8.923 8.880 8.917 72,779 +0.06(+0.63%)
Feb 14, 2014 8.811 8.861 8.861 8.861 39,665 +0.09(+1.07%)
Feb 13, 2014 8.718 8.796 8.717 8.768 150,953 +0.06(+0.72%)
Feb 12, 2014 8.697 8.712 8.681 8.705 85,127 +0.04(+0.43%)
Feb 11, 2014 8.593 8.674 8.581 8.668 91,554 +0.11(+1.31%)
Feb 10, 2014 8.600 8.600 8.531 8.556 48,199 -0.02(-0.29%)
Feb 07, 2014 8.525 8.597 8.506 8.581 146,525 +0.07(+0.88%)
Feb 06, 2014 8.413 8.506 8.413 8.506 84,152 +0.17(+2.02%)
Feb 05, 2014 8.344 8.363 8.319 8.338 67,695 +0.04(+0.52%)
Feb 04, 2014 8.288 8.326 8.282 8.294 133,158 +0.05(+0.64%)
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.