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, 2019 10.10 10.14 10.09 10.13 164,372 +0.02(+0.23%)
Apr 29, 2019 10.07 10.11 10.07 10.10 65,082 +0.06(+0.61%)
Apr 26, 2019 10.04 10.08 10.03 10.04 170,865 +0.01(+0.08%)
Apr 25, 2019 10.01 10.04 9.990 10.04 138,235 +0.00(+0.04%)
Apr 24, 2019 10.06 10.07 10.02 10.03 91,795 -0.07(-0.72%)
Apr 23, 2019 10.08 10.11 10.07 10.10 73,657 -0.06(-0.60%)
Apr 22, 2019 10.12 10.17 10.12 10.17 166,893 +0.04(+0.38%)
Apr 18, 2019 10.11 10.15 10.11 10.13 190,474 -0.06(-0.60%)
Apr 17, 2019 10.18 10.20 10.17 10.19 129,985 +0.05(+0.45%)
Apr 16, 2019 10.17 10.18 10.14 10.14 152,829 -0.01(-0.07%)
Apr 15, 2019 10.13 10.15 10.12 10.15 80,403 +0.04(+0.38%)
Apr 12, 2019 10.12 10.13 10.09 10.11 87,458 +0.07(+0.69%)
Apr 11, 2019 10.04 10.07 10.02 10.04 65,935 +0.03(+0.30%)
Apr 10, 2019 9.982 10.02 9.982 10.01 137,740 +0.05(+0.54%)
Apr 09, 2019 9.982 9.986 9.952 9.959 95,917 -0.03(-0.31%)
Apr 08, 2019 10.01 10.03 9.982 9.990 102,270 +0.00(+0.00%)
Apr 05, 2019 9.990 10.01 9.975 9.990 2,644,551 -0.05(-0.53%)
Apr 04, 2019 10.02 10.04 10.01 10.04 99,399 +0.01(+0.08%)
Apr 03, 2019 10.01 10.05 10.01 10.04 103,843 +0.08(+0.85%)
Apr 02, 2019 9.906 9.952 9.891 9.952 81,999 +0.05(+0.54%)
Apr 01, 2019 9.868 9.906 9.868 9.898 123,854 +0.08(+0.86%)
Mar 29, 2019 9.852 9.852 9.783 9.814 109,029 +0.02(+0.16%)
Mar 28, 2019 9.806 9.829 9.776 9.799 74,496 -0.12(-1.23%)
Mar 27, 2019 9.898 9.936 9.856 9.921 99,338 +0.07(+0.70%)
Mar 26, 2019 9.875 9.894 9.845 9.852 127,735 +0.01(+0.08%)
Mar 25, 2019 9.875 9.887 9.822 9.845 124,871 -0.02(-0.23%)
Mar 22, 2019 9.906 9.929 9.856 9.868 161,452 -0.19(-1.90%)
Mar 21, 2019 10.02 10.07 10.01 10.06 198,284 -0.04(-0.44%)
Mar 20, 2019 10.06 10.15 10.03 10.10 181,785 +0.00(+0.00%)
Mar 19, 2019 10.18 10.18 10.08 10.10 240,461 +0.00(+0.00%)
Mar 18, 2019 10.07 10.10 10.05 10.10 171,512 +0.10(+0.99%)
Mar 15, 2019 9.966 10.00 9.966 10.00 133,442 +0.10(+1.00%)
Mar 14, 2019 9.898 9.927 9.898 9.905 149,545 +0.06(+0.62%)
Mar 13, 2019 9.776 9.848 9.776 9.845 103,313 +0.09(+0.94%)
Mar 12, 2019 9.753 9.768 9.738 9.753 81,343 +0.01(+0.08%)
Mar 11, 2019 9.685 9.746 9.685 9.746 112,681 +0.05(+0.47%)
Mar 08, 2019 9.647 9.700 9.647 9.700 81,431 +0.03(+0.31%)
Mar 07, 2019 9.723 9.730 9.658 9.669 138,651 -0.09(-0.94%)
Mar 06, 2019 9.791 9.807 9.757 9.761 121,640 -0.03(-0.31%)
Mar 05, 2019 9.791 9.807 9.753 9.791 174,899 +0.02(+0.16%)
Mar 04, 2019 9.807 9.807 9.738 9.776 159,810 -0.04(-0.39%)
Mar 01, 2019 9.822 9.845 9.791 9.814 89,049 +0.03(+0.31%)
Feb 28, 2019 9.776 9.818 9.776 9.784 65,136 +0.02(+0.16%)
Feb 27, 2019 9.768 9.791 9.761 9.768 114,219 +0.02(+0.16%)
Feb 26, 2019 9.723 9.768 9.715 9.753 114,768 +0.06(+0.63%)
Feb 25, 2019 9.708 9.715 9.677 9.692 84,352 +0.04(+0.39%)
Feb 22, 2019 9.639 9.669 9.639 9.654 79,461 +0.02(+0.24%)
Feb 21, 2019 9.647 9.654 9.618 9.631 94,224 -0.08(-0.78%)
Feb 20, 2019 9.692 9.730 9.677 9.708 100,975 -0.07(-0.70%)
Feb 19, 2019 9.669 9.776 9.669 9.776 146,444 +0.11(+1.18%)
Feb 15, 2019 9.631 9.666 9.605 9.662 176,391 +0.09(+0.95%)
Feb 14, 2019 9.555 9.593 9.544 9.570 911,924 +0.03(+0.32%)
Feb 13, 2019 9.555 9.581 9.540 9.540 231,649 -0.05(-0.56%)
Feb 12, 2019 9.593 9.609 9.570 9.593 125,230 +0.05(+0.48%)
Feb 11, 2019 9.555 9.581 9.540 9.548 116,155 -0.05(-0.56%)
Feb 08, 2019 9.586 9.609 9.548 9.601 127,138 -0.03(-0.32%)
Feb 07, 2019 9.669 9.682 9.619 9.631 115,873 -0.08(-0.86%)
Feb 06, 2019 9.715 9.746 9.708 9.715 160,827 -0.02(-0.16%)
Feb 05, 2019 9.708 9.738 9.700 9.730 168,388 +0.03(+0.31%)
Feb 04, 2019 9.654 9.700 9.628 9.700 100,591 +0.03(+0.31%)
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.