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 (%)
Jul 29, 2016 8.273 8.301 8.245 8.294 62,789 +0.01(+0.08%)
Jul 28, 2016 8.273 8.294 8.252 8.287 41,186 -0.01(-0.17%)
Jul 27, 2016 8.322 8.329 8.239 8.301 74,033 +0.08(+1.02%)
Jul 26, 2016 8.203 8.238 8.189 8.217 148,586 +0.01(+0.17%)
Jul 25, 2016 8.217 8.227 8.175 8.203 90,342 +0.00(+0.00%)
Jul 22, 2016 8.210 8.224 8.196 8.203 129,655 +0.00(+0.00%)
Jul 21, 2016 8.189 8.237 8.182 8.203 76,188 -0.02(-0.25%)
Jul 20, 2016 8.182 8.231 8.175 8.224 218,256 +0.07(+0.86%)
Jul 19, 2016 8.182 8.182 8.140 8.154 84,924 -0.08(-0.93%)
Jul 18, 2016 8.224 8.266 8.192 8.231 100,478 +0.01(+0.17%)
Jul 15, 2016 8.245 8.245 8.190 8.217 402,390 -0.04(-0.52%)
Jul 14, 2016 8.259 8.294 8.245 8.260 893,038 +0.07(+0.86%)
Jul 13, 2016 8.245 8.259 8.182 8.189 231,188 -0.03(-0.42%)
Jul 12, 2016 8.231 8.259 8.196 8.224 122,524 +0.13(+1.64%)
Jul 11, 2016 8.057 8.105 8.057 8.091 70,162 +0.13(+1.58%)
Jul 08, 2016 7.952 7.989 7.849 7.966 106,561 +0.12(+1.49%)
Jul 07, 2016 7.917 7.931 7.819 7.849 122,680 -0.05(-0.68%)
Jul 06, 2016 7.840 7.910 7.777 7.903 316,162 -0.05(-0.61%)
Jul 05, 2016 8.043 8.043 7.931 7.952 281,079 -0.28(-3.39%)
Jul 01, 2016 8.203 8.231 8.231 8.231 53,427 +0.03(+0.43%)
Jun 30, 2016 8.084 8.196 8.050 8.196 212,745 +0.17(+2.18%)
Jun 29, 2016 7.966 8.043 7.946 8.022 633,203 +0.20(+2.50%)
Jun 28, 2016 7.798 7.826 7.721 7.826 314,379 +0.23(+3.03%)
Jun 27, 2016 7.638 7.645 7.487 7.596 466,138 -0.17(-2.25%)
Jun 24, 2016 7.861 8.013 7.770 7.770 730,234 -0.90(-10.39%)
Jun 23, 2016 8.629 8.671 8.566 8.671 71,295 +0.24(+2.90%)
Jun 22, 2016 8.482 8.517 8.427 8.427 96,055 -0.00(-0.03%)
Jun 21, 2016 8.421 8.488 8.366 8.429 93,202 +0.08(+0.92%)
Jun 20, 2016 8.407 8.407 8.346 8.353 106,973 +0.22(+2.74%)
Jun 17, 2016 8.056 8.137 8.029 8.130 79,013 +0.15(+1.86%)
Jun 16, 2016 7.853 7.982 7.779 7.982 205,713 +0.03(+0.36%)
Jun 15, 2016 7.961 8.002 7.941 7.953 90,673 +0.06(+0.75%)
Jun 14, 2016 7.961 7.967 7.853 7.894 191,586 -0.15(-1.89%)
Jun 13, 2016 8.042 8.137 8.036 8.046 173,575 -0.13(-1.57%)
Jun 10, 2016 8.272 8.272 8.150 8.174 187,957 -0.28(-3.31%)
Jun 09, 2016 8.441 8.468 8.426 8.454 50,679 -0.10(-1.18%)
Jun 08, 2016 8.542 8.589 8.542 8.556 278,498 +0.03(+0.32%)
Jun 07, 2016 8.549 8.562 8.529 8.529 82,422 +0.05(+0.56%)
Jun 06, 2016 8.461 8.504 8.461 8.481 35,873 +0.03(+0.32%)
Jun 03, 2016 8.414 8.461 8.400 8.454 42,020 +0.05(+0.56%)
Jun 02, 2016 8.353 8.413 8.353 8.407 41,697 +0.01(+0.10%)
Jun 01, 2016 8.353 8.402 8.353 8.398 34,847 -0.03(-0.35%)
May 31, 2016 8.502 8.534 8.413 8.428 107,628 -0.06(-0.70%)
May 27, 2016 8.508 8.488 8.488 8.488 31,839 -0.03(-0.40%)
May 26, 2016 8.522 8.535 8.502 8.522 60,019 +0.02(+0.24%)
May 25, 2016 8.448 8.508 8.448 8.502 57,408 +0.10(+1.23%)
May 24, 2016 8.319 8.406 8.319 8.398 65,771 +0.15(+1.77%)
May 23, 2016 8.231 8.280 8.231 8.252 98,338 -0.02(-0.24%)
May 20, 2016 8.292 8.292 8.260 8.272 41,370 +0.03(+0.41%)
May 19, 2016 8.258 8.258 8.198 8.238 49,730 -0.04(-0.49%)
May 18, 2016 8.252 8.353 8.252 8.279 80,037 -0.01(-0.08%)
May 17, 2016 8.306 8.346 8.265 8.285 168,620 -0.01(-0.16%)
May 16, 2016 8.238 8.312 8.238 8.299 133,782 +0.07(+0.90%)
May 13, 2016 8.272 8.272 8.204 8.225 67,348 -0.08(-1.01%)
May 12, 2016 8.366 8.373 8.272 8.308 48,545 +0.02(+0.20%)
May 11, 2016 8.312 8.333 8.272 8.292 112,597 -0.05(-0.57%)
May 10, 2016 8.299 8.347 8.299 8.340 174,889 +0.05(+0.58%)
May 09, 2016 8.306 8.326 8.272 8.292 156,838 -0.02(-0.24%)
May 06, 2016 8.238 8.319 8.238 8.312 159,708 +0.05(+0.55%)
May 05, 2016 8.279 8.296 8.252 8.267 142,598 -0.06(-0.71%)
May 04, 2016 8.353 8.373 8.312 8.326 55,396 -0.14(-1.60%)
May 03, 2016 8.488 8.500 8.448 8.461 132,008 -0.14(-1.57%)
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.