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 (%)
Jan 31, 2017 8.430 8.437 8.381 8.423 813,112 +0.04(+0.51%)
Jan 30, 2017 8.374 8.388 8.339 8.381 584,717 -0.08(-0.92%)
Jan 27, 2017 8.473 8.480 8.444 8.458 435,589 -0.04(-0.42%)
Jan 26, 2017 8.529 8.529 8.465 8.494 527,233 -0.04(-0.50%)
Jan 25, 2017 8.515 8.536 8.494 8.536 1,272,660 +0.13(+1.51%)
Jan 24, 2017 8.402 8.423 8.381 8.409 575,247 +0.01(+0.08%)
Jan 23, 2017 8.395 8.409 8.359 8.402 1,346,165 +0.01(+0.08%)
Jan 20, 2017 8.395 8.395 8.367 8.395 1,287,654 +0.03(+0.34%)
Jan 19, 2017 8.374 8.381 8.329 8.367 657,812 -0.01(-0.17%)
Jan 18, 2017 8.409 8.409 8.367 8.381 365,360 -0.13(-1.49%)
Jan 17, 2017 8.536 8.543 8.487 8.508 1,339,734 -0.02(-0.25%)
Jan 13, 2017 8.529 8.529 8.529 0 +0.02(+0.25%)
Jan 12, 2017 8.508 8.515 8.484 8.508 3,017,247 +0.01(+0.17%)
Jan 11, 2017 8.423 8.494 8.402 8.494 494,365 +0.04(+0.50%)
Jan 10, 2017 8.473 8.480 8.437 8.451 1,932,913 -0.03(-0.33%)
Jan 09, 2017 8.480 8.487 8.444 8.480 1,524,479 -0.06(-0.74%)
Jan 06, 2017 8.550 8.564 8.522 8.543 939,515 -0.04(-0.45%)
Jan 05, 2017 8.529 8.593 8.522 8.582 1,653,670 +0.07(+0.79%)
Jan 04, 2017 8.473 8.515 8.437 8.515 2,118,039 +0.06(+0.75%)
Jan 03, 2017 8.444 8.451 8.416 8.451 1,672,572 +0.06(+0.76%)
Dec 30, 2016 8.388 8.388 8.388 0 +0.03(+0.34%)
Dec 29, 2016 8.324 8.367 8.317 8.359 95,325 +0.07(+0.85%)
Dec 28, 2016 8.310 8.310 8.275 8.289 494,775 -0.07(-0.85%)
Dec 27, 2016 8.352 8.374 8.352 8.360 98,966 +0.01(+0.16%)
Dec 23, 2016 8.346 8.346 8.346 0 +0.05(+0.60%)
Dec 22, 2016 8.303 8.331 8.296 8.296 86,416 -0.02(-0.22%)
Dec 21, 2016 8.282 8.324 8.282 8.314 273,690 +0.03(+0.30%)
Dec 20, 2016 8.261 8.303 8.261 8.289 123,649 +0.03(+0.34%)
Dec 19, 2016 8.289 8.310 8.261 8.261 374,387 -0.03(-0.34%)
Dec 16, 2016 8.261 8.317 8.261 8.289 122,500 +0.04(+0.51%)
Dec 15, 2016 8.233 8.268 8.233 8.247 113,897 -0.02(-0.25%)
Dec 14, 2016 8.380 8.408 8.268 8.268 105,332 -0.13(-1.50%)
Dec 13, 2016 8.359 8.421 8.359 8.394 95,196 +0.10(+1.18%)
Dec 12, 2016 8.261 8.303 8.261 8.296 342,524 +0.01(+0.17%)
Dec 09, 2016 8.226 8.282 8.226 8.282 188,073 +0.06(+0.68%)
Dec 08, 2016 8.205 8.234 8.184 8.226 288,098 -0.08(-0.93%)
Dec 07, 2016 8.233 8.310 8.212 8.303 133,042 +0.08(+1.02%)
Dec 06, 2016 8.149 8.226 8.149 8.219 236,699 +0.11(+1.30%)
Dec 05, 2016 8.050 8.120 8.050 8.113 240,192 +0.12(+1.49%)
Dec 02, 2016 7.945 8.007 7.945 7.994 434,726 +0.04(+0.53%)
Dec 01, 2016 7.952 7.980 7.932 7.952 254,620 -0.04(-0.50%)
Nov 30, 2016 7.994 8.008 7.973 7.992 353,257 -0.00(-0.02%)
Nov 29, 2016 7.924 8.008 7.924 7.994 341,541 +0.08(+0.98%)
Nov 28, 2016 7.938 7.952 7.917 7.917 96,037 -0.11(-1.40%)
Nov 25, 2016 8.008 8.029 8.001 8.029 101,786 +0.07(+0.88%)
Nov 23, 2016 7.959 7.959 7.959 0 -0.07(-0.87%)
Nov 22, 2016 8.029 8.049 8.008 8.029 218,400 +0.02(+0.26%)
Nov 21, 2016 7.966 8.008 7.966 8.008 79,434 +0.07(+0.85%)
Nov 18, 2016 7.966 7.966 7.910 7.941 180,811 -0.07(-0.84%)
Nov 17, 2016 7.994 8.027 7.980 8.008 113,280 +0.03(+0.44%)
Nov 16, 2016 7.966 8.001 7.959 7.973 108,179 -0.08(-0.96%)
Nov 15, 2016 7.987 8.057 7.980 8.050 214,114 +0.06(+0.70%)
Nov 14, 2016 8.001 8.008 7.959 7.994 246,775 -0.09(-1.07%)
Nov 11, 2016 8.156 8.156 8.053 8.080 73,888 -0.10(-1.18%)
Nov 10, 2016 8.184 8.221 8.127 8.177 159,235 -0.02(-0.26%)
Nov 09, 2016 8.099 8.247 8.099 8.198 901,409 +0.05(+0.65%)
Nov 08, 2016 8.094 8.157 8.094 8.145 53,115 +0.05(+0.56%)
Nov 07, 2016 8.099 8.106 8.064 8.099 188,794 +0.11(+1.41%)
Nov 04, 2016 8.008 8.037 7.987 7.987 33,628 -0.07(-0.87%)
Nov 03, 2016 8.106 8.113 8.049 8.057 612,461 +0.01(+0.17%)
Nov 02, 2016 8.092 8.106 8.036 8.043 84,187 -0.06(-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.