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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.33 +0.08 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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, 2015 8.840 8.859 8.801 8.814 110,535 -0.05(-0.51%)
Apr 29, 2015 8.859 8.903 8.827 8.859 71,611 +0.00(+0.00%)
Apr 28, 2015 8.840 8.859 8.807 8.859 137,396 +0.00(+0.00%)
Apr 27, 2015 8.853 8.898 8.853 8.859 144,916 +0.05(+0.52%)
Apr 24, 2015 8.820 8.846 8.783 8.814 417,281 +0.01(+0.11%)
Apr 23, 2015 8.704 8.820 8.704 8.804 231,777 +0.05(+0.56%)
Apr 22, 2015 8.743 8.756 8.685 8.756 74,309 -0.03(-0.37%)
Apr 21, 2015 8.788 8.814 8.769 8.788 169,583 +0.03(+0.37%)
Apr 20, 2015 8.756 8.788 8.730 8.756 98,996 +0.03(+0.30%)
Apr 17, 2015 8.723 8.744 8.698 8.730 371,906 -0.09(-1.04%)
Apr 16, 2015 8.795 8.853 8.769 8.821 140,534 -0.02(-0.21%)
Apr 15, 2015 8.827 8.846 8.777 8.840 130,010 +0.08(+0.94%)
Apr 14, 2015 8.756 8.769 8.730 8.758 109,242 +0.05(+0.62%)
Apr 13, 2015 8.704 8.730 8.684 8.704 99,291 -0.01(-0.15%)
Apr 10, 2015 8.684 8.723 8.684 8.717 173,720 +0.01(+0.07%)
Apr 09, 2015 8.730 8.730 8.671 8.710 167,531 -0.01(-0.07%)
Apr 08, 2015 8.807 8.807 8.704 8.717 284,676 +0.01(+0.07%)
Apr 07, 2015 8.788 8.788 8.704 8.710 260,157 -0.04(-0.45%)
Apr 06, 2015 8.736 8.781 8.705 8.749 251,350 +0.08(+0.97%)
Apr 02, 2015 8.619 8.665 8.665 8.665 82,121 +0.06(+0.75%)
Apr 01, 2015 8.613 8.613 8.556 8.600 316,693 +0.04(+0.49%)
Mar 31, 2015 8.541 8.613 8.541 8.558 287,167 -0.14(-1.60%)
Mar 30, 2015 8.704 8.717 8.681 8.697 130,651 -0.01(-0.07%)
Mar 27, 2015 8.671 8.710 8.671 8.704 87,362 +0.01(+0.15%)
Mar 26, 2015 8.717 8.749 8.652 8.691 140,698 -0.12(-1.33%)
Mar 25, 2015 8.885 8.885 8.795 8.807 140,091 -0.03(-0.35%)
Mar 24, 2015 8.890 8.922 8.832 8.838 92,310 -0.02(-0.27%)
Mar 23, 2015 8.857 8.870 8.825 8.862 438,140 +0.08(+0.90%)
Mar 20, 2015 8.754 8.832 8.727 8.783 87,306 +0.18(+2.14%)
Mar 19, 2015 8.631 8.631 8.573 8.599 135,140 -0.11(-1.27%)
Mar 18, 2015 8.469 8.734 8.469 8.709 183,570 +0.21(+2.44%)
Mar 17, 2015 8.495 8.502 8.455 8.502 128,422 -0.02(-0.23%)
Mar 16, 2015 8.469 8.527 8.457 8.521 167,686 +0.10(+1.15%)
Mar 13, 2015 8.430 8.430 8.359 8.424 179,909 -0.07(-0.84%)
Mar 12, 2015 8.502 8.521 8.456 8.495 160,450 +0.04(+0.46%)
Mar 11, 2015 8.476 8.482 8.417 8.456 212,287 -0.02(-0.23%)
Mar 10, 2015 8.566 8.566 8.463 8.476 190,100 -0.19(-2.24%)
Mar 09, 2015 8.676 8.683 8.637 8.670 330,373 +0.01(+0.07%)
Mar 06, 2015 8.741 8.741 8.644 8.663 127,184 -0.21(-2.33%)
Mar 05, 2015 8.857 8.896 8.832 8.870 101,731 +0.02(+0.18%)
Mar 04, 2015 8.857 8.864 8.788 8.854 203,552 -0.04(-0.40%)
Mar 03, 2015 8.929 8.929 8.864 8.890 191,269 -0.08(-0.87%)
Mar 02, 2015 8.980 8.980 8.922 8.967 177,814 -0.01(-0.07%)
Feb 27, 2015 8.987 9.006 8.948 8.974 115,584 -0.03(-0.36%)
Feb 26, 2015 9.006 9.019 8.980 9.006 94,672 -0.07(-0.78%)
Feb 25, 2015 9.084 9.097 9.045 9.077 289,544 +0.05(+0.57%)
Feb 24, 2015 8.961 9.045 8.961 9.026 251,454 +0.06(+0.72%)
Feb 23, 2015 8.954 8.974 8.929 8.961 219,634 -0.00(-0.00%)
Feb 20, 2015 8.870 8.991 8.844 8.961 816,157 +0.07(+0.73%)
Feb 19, 2015 8.896 8.925 8.877 8.896 242,419 -0.03(-0.37%)
Feb 18, 2015 8.922 8.949 8.877 8.929 94,412 +0.01(+0.07%)
Feb 17, 2015 8.890 8.929 8.838 8.922 160,759 -0.01(-0.07%)
Feb 13, 2015 8.916 8.929 8.929 8.929 193,508 +0.02(+0.22%)
Feb 12, 2015 8.851 8.909 8.819 8.909 126,657 +0.13(+1.47%)
Feb 11, 2015 8.760 8.799 8.747 8.780 87,096 -0.02(-0.22%)
Feb 10, 2015 8.754 8.819 8.743 8.799 138,647 +0.13(+1.49%)
Feb 09, 2015 8.644 8.707 8.644 8.670 98,878 -0.09(-1.03%)
Feb 06, 2015 8.806 8.819 8.733 8.760 261,343 -0.10(-1.17%)
Feb 05, 2015 8.786 8.870 8.780 8.864 120,589 +0.10(+1.18%)
Feb 04, 2015 8.793 8.825 8.734 8.760 159,822 -0.08(-0.88%)
Feb 03, 2015 8.741 8.864 8.741 8.838 238,461 +0.17(+1.94%)
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.