Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.54 +0.00 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2017 9.650 9.662 9.601 9.608 159,555 +0.02(+0.22%)
Nov 29, 2017 9.608 9.627 9.573 9.587 144,991 +0.03(+0.29%)
Nov 28, 2017 9.524 9.559 9.510 9.559 166,557 +0.08(+0.81%)
Nov 27, 2017 9.524 9.531 9.482 9.482 126,157 -0.04(-0.40%)
Nov 24, 2017 9.524 9.538 9.510 9.519 59,390 +0.07(+0.76%)
Nov 22, 2017 9.454 9.468 9.419 9.447 162,901 +0.06(+0.68%)
Nov 21, 2017 9.405 9.422 9.377 9.384 374,556 +0.06(+0.60%)
Nov 20, 2017 9.363 9.363 9.328 9.328 113,096 -0.04(-0.45%)
Nov 17, 2017 9.370 9.384 9.349 9.370 118,417 -0.06(-0.59%)
Nov 16, 2017 9.419 9.440 9.412 9.426 165,231 +0.04(+0.37%)
Nov 15, 2017 9.370 9.398 9.349 9.391 111,333 -0.04(-0.37%)
Nov 14, 2017 9.398 9.426 9.377 9.426 137,719 +0.03(+0.30%)
Nov 13, 2017 9.356 9.402 9.329 9.398 105,839 -0.05(-0.56%)
Nov 10, 2017 9.468 9.468 9.426 9.450 140,350 -0.03(-0.33%)
Nov 09, 2017 9.454 9.489 9.436 9.482 231,444 -0.02(-0.21%)
Nov 08, 2017 9.475 9.510 9.454 9.502 254,748 +0.01(+0.07%)
Nov 07, 2017 9.531 9.531 9.468 9.496 290,429 -0.04(-0.44%)
Nov 06, 2017 9.503 9.545 9.489 9.538 133,343 +0.04(+0.37%)
Nov 03, 2017 9.531 9.538 9.492 9.503 236,249 -0.07(-0.77%)
Nov 02, 2017 9.559 9.585 9.545 9.577 230,677 +0.02(+0.17%)
Nov 01, 2017 9.608 9.615 9.545 9.561 201,262 -0.03(-0.27%)
Oct 31, 2017 9.573 9.601 9.552 9.587 177,351 +0.06(+0.59%)
Oct 30, 2017 9.531 9.475 9.531 284,457 +0.08(+0.89%)
Oct 27, 2017 9.440 9.456 9.412 9.447 204,972 -0.06(-0.59%)
Oct 26, 2017 9.531 9.531 9.503 9.503 155,818 +0.02(+0.22%)
Oct 25, 2017 9.531 9.531 9.461 9.482 107,104 -0.03(-0.29%)
Oct 24, 2017 9.531 9.538 9.506 9.510 113,356 -0.01(-0.15%)
Oct 23, 2017 9.566 9.566 9.510 9.524 211,359 -0.04(-0.44%)
Oct 20, 2017 9.580 9.587 9.559 9.566 136,000 -0.02(-0.22%)
Oct 19, 2017 9.566 9.594 9.552 9.587 223,838 +0.02(+0.22%)
Oct 18, 2017 9.545 9.573 9.524 9.566 251,762 +0.01(+0.15%)
Oct 17, 2017 9.545 9.555 9.524 9.552 280,507 +0.01(+0.07%)
Oct 16, 2017 9.545 9.573 9.534 9.545 237,947 -0.03(-0.29%)
Oct 13, 2017 9.629 9.629 9.573 9.573 260,979 -0.05(-0.51%)
Oct 12, 2017 9.601 9.639 9.588 9.622 349,637 +0.01(+0.15%)
Oct 11, 2017 9.587 9.615 9.575 9.608 132,122 +0.06(+0.59%)
Oct 10, 2017 9.517 9.559 9.510 9.552 264,125 +0.10(+1.04%)
Oct 09, 2017 9.475 9.475 9.452 9.454 157,960 -0.02(-0.18%)
Oct 06, 2017 9.447 9.481 9.424 9.471 304,438 -0.03(-0.33%)
Oct 05, 2017 9.475 9.510 9.475 9.503 261,591 +0.00(+0.05%)
Oct 04, 2017 9.517 9.517 9.489 9.498 370,602 -0.09(-0.92%)
Oct 03, 2017 9.552 9.601 9.552 9.587 371,354 +0.04(+0.44%)
Oct 02, 2017 9.517 9.552 9.517 9.545 186,804 -0.01(-0.07%)
Sep 29, 2017 9.503 9.565 9.489 9.552 228,681 +0.10(+1.08%)
Sep 28, 2017 9.426 9.461 9.426 9.450 304,431 +0.04(+0.40%)
Sep 27, 2017 9.405 9.426 9.388 9.412 334,656 +0.00(+0.00%)
Sep 26, 2017 9.419 9.419 9.370 9.412 172,316 -0.01(-0.15%)
Sep 25, 2017 9.447 9.459 9.405 9.426 118,384 -0.04(-0.44%)
Sep 22, 2017 9.475 9.496 9.461 9.468 95,568 +0.00(+0.00%)
Sep 21, 2017 9.454 9.475 9.435 9.468 222,766 -0.01(-0.11%)
Sep 20, 2017 9.520 9.541 9.443 9.478 170,632 -0.01(-0.15%)
Sep 19, 2017 9.499 9.499 9.464 9.492 201,479 +0.05(+0.52%)
Sep 18, 2017 9.450 9.464 9.415 9.443 170,194 +0.00(+0.00%)
Sep 15, 2017 9.443 9.450 9.409 9.443 151,897 +0.01(+0.15%)
Sep 14, 2017 9.374 9.429 9.374 9.429 268,133 +0.06(+0.60%)
Sep 13, 2017 9.429 9.443 9.367 9.374 162,699 -0.07(-0.70%)
Sep 12, 2017 9.401 9.450 9.401 9.440 342,268 +0.02(+0.19%)
Sep 11, 2017 9.401 9.429 9.374 9.422 135,881 +0.13(+1.43%)
Sep 08, 2017 9.297 9.325 9.283 9.290 66,818 +0.01(+0.08%)
Sep 07, 2017 9.283 9.293 9.263 9.283 148,105 +0.08(+0.83%)
Sep 06, 2017 9.192 9.220 9.167 9.206 422,270 +0.06(+0.69%)
Sep 05, 2017 9.185 9.199 9.122 9.143 215,416 -0.06(-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.