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 )

12.62 -0.15 (-1.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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, 2018 9.519 9.534 9.496 9.534 141,708 -0.04(-0.40%)
Nov 29, 2018 9.542 9.605 9.542 9.572 203,211 -0.09(-0.94%)
Nov 28, 2018 9.557 9.675 9.512 9.663 258,958 +0.11(+1.11%)
Nov 27, 2018 9.534 9.571 9.519 9.557 273,056 -0.01(-0.08%)
Nov 26, 2018 9.549 9.586 9.542 9.565 133,083 +0.14(+1.45%)
Nov 23, 2018 9.421 9.443 9.405 9.428 57,923 -0.08(-0.88%)
Nov 21, 2018 9.512 9.512 9.512 0 +0.10(+1.05%)
Nov 20, 2018 9.474 9.489 9.405 9.413 267,368 -0.11(-1.19%)
Nov 19, 2018 9.572 9.595 9.504 9.527 165,484 -0.05(-0.48%)
Nov 16, 2018 9.489 9.580 9.489 9.572 247,527 +0.02(+0.16%)
Nov 15, 2018 9.489 9.580 9.436 9.557 189,354 -0.11(-1.10%)
Nov 14, 2018 9.693 9.724 9.610 9.663 157,568 +0.05(+0.55%)
Nov 13, 2018 9.603 9.678 9.587 9.610 326,933 +0.05(+0.48%)
Nov 12, 2018 9.618 9.640 9.559 9.565 150,503 -0.15(-1.56%)
Nov 09, 2018 9.693 9.731 9.663 9.716 344,507 +0.01(+0.08%)
Nov 08, 2018 9.762 9.800 9.693 9.709 404,213 -0.06(-0.62%)
Nov 07, 2018 9.739 9.769 9.724 9.769 240,036 +0.14(+1.50%)
Nov 06, 2018 9.595 9.625 9.565 9.625 105,017 +0.06(+0.63%)
Nov 05, 2018 9.557 9.591 9.544 9.565 177,103 +0.05(+0.48%)
Nov 02, 2018 9.542 9.572 9.474 9.519 171,923 -0.02(-0.24%)
Nov 01, 2018 9.534 9.565 9.496 9.542 541,067 +0.11(+1.21%)
Oct 31, 2018 9.436 9.474 9.428 9.428 225,724 -0.02(-0.16%)
Oct 30, 2018 9.383 9.445 9.383 9.443 221,232 +0.07(+0.73%)
Oct 29, 2018 9.428 9.474 9.307 9.375 507,099 +0.04(+0.41%)
Oct 26, 2018 9.284 9.383 9.231 9.337 662,889 -0.04(-0.40%)
Oct 25, 2018 9.352 9.421 9.340 9.375 781,767 +0.08(+0.82%)
Oct 24, 2018 9.466 9.466 9.299 9.299 358,514 -0.23(-2.39%)
Oct 23, 2018 9.474 9.556 9.436 9.527 2,187,298 -0.04(-0.40%)
Oct 22, 2018 9.595 9.610 9.542 9.565 183,239 -0.08(-0.86%)
Oct 19, 2018 9.633 9.678 9.595 9.648 207,284 +0.14(+1.52%)
Oct 18, 2018 9.603 9.633 9.489 9.504 402,482 -0.11(-1.10%)
Oct 17, 2018 9.625 9.656 9.580 9.610 137,843 -0.05(-0.55%)
Oct 16, 2018 9.618 9.678 9.618 9.663 254,984 +0.15(+1.59%)
Oct 15, 2018 9.504 9.554 9.489 9.512 134,669 +0.00(+0.00%)
Oct 12, 2018 9.557 9.557 9.428 9.512 178,520 -0.03(-0.32%)
Oct 11, 2018 9.678 9.678 9.519 9.542 394,008 -0.14(-1.41%)
Oct 10, 2018 9.807 9.815 9.669 9.678 474,060 -0.05(-0.55%)
Oct 09, 2018 9.656 9.754 9.640 9.731 172,111 +0.01(+0.08%)
Oct 08, 2018 9.663 9.731 9.659 9.724 151,889 -0.06(-0.62%)
Oct 05, 2018 9.777 9.803 9.739 9.784 183,798 +0.02(+0.16%)
Oct 04, 2018 9.807 9.824 9.750 9.769 136,482 -0.09(-0.92%)
Oct 03, 2018 9.906 9.921 9.860 9.860 176,812 +0.01(+0.08%)
Oct 02, 2018 9.837 9.860 9.822 9.853 176,262 -0.03(-0.31%)
Oct 01, 2018 9.944 9.944 9.879 9.883 196,291 -0.05(-0.53%)
Sep 28, 2018 9.936 9.959 9.913 9.936 465,632 -0.13(-1.28%)
Sep 27, 2018 10.08 10.12 10.05 10.06 209,675 -0.02(-0.23%)
Sep 26, 2018 10.06 10.14 10.06 10.09 475,532 -0.01(-0.08%)
Sep 25, 2018 10.10 10.12 10.09 10.10 75,872 +0.07(+0.68%)
Sep 24, 2018 10.07 10.09 10.02 10.03 54,201 +0.00(+0.00%)
Sep 21, 2018 10.04 10.06 10.03 10.03 67,291 -0.04(-0.38%)
Sep 20, 2018 10.03 10.06 10.01 10.06 131,573 +0.17(+1.68%)
Sep 19, 2018 9.898 9.925 9.898 9.898 101,233 -0.02(-0.23%)
Sep 18, 2018 9.891 9.944 9.891 9.921 278,463 +0.03(+0.31%)
Sep 17, 2018 9.898 9.933 9.883 9.891 122,462 +0.09(+0.93%)
Sep 14, 2018 9.822 9.837 9.784 9.800 263,493 -0.05(-0.55%)
Sep 13, 2018 9.877 9.892 9.839 9.854 115,674 +0.01(+0.08%)
Sep 12, 2018 9.824 9.877 9.809 9.846 170,477 -0.03(-0.30%)
Sep 11, 2018 9.809 9.877 9.809 9.877 146,537 -0.02(-0.15%)
Sep 10, 2018 9.899 9.914 9.892 9.892 99,117 +0.11(+1.15%)
Sep 07, 2018 9.749 9.809 9.749 9.779 188,367 -0.08(-0.76%)
Sep 06, 2018 9.861 9.907 9.823 9.854 646,640 -0.01(-0.08%)
Sep 05, 2018 9.861 9.884 9.829 9.861 146,533 +0.00(+0.00%)
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.