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 )

12.46 -0.11 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2020 10.28 10.28 10.04 10.05 175,405 -0.21(-2.05%)
Nov 27, 2020 10.21 10.28 10.21 10.26 86,957 -0.02(-0.24%)
Nov 25, 2020 10.23 10.31 10.20 10.28 47,004 -0.08(-0.78%)
Nov 24, 2020 10.23 10.36 10.22 10.36 78,171 +0.36(+3.64%)
Nov 23, 2020 10.00 10.06 9.968 10.00 38,679 +0.09(+0.90%)
Nov 20, 2020 9.895 9.936 9.875 9.911 55,786 -0.02(-0.24%)
Nov 19, 2020 9.847 9.936 9.824 9.936 37,562 +0.04(+0.41%)
Nov 18, 2020 9.944 10.01 9.887 9.895 80,587 -0.04(-0.37%)
Nov 17, 2020 9.847 9.952 9.839 9.932 81,674 +0.12(+1.20%)
Nov 16, 2020 9.814 9.847 9.746 9.814 489,651 +0.23(+2.44%)
Nov 13, 2020 9.475 9.584 9.475 9.581 58,260 +0.25(+2.70%)
Nov 12, 2020 9.378 9.434 9.305 9.329 73,802 -0.15(-1.54%)
Nov 11, 2020 9.507 9.507 9.426 9.475 99,300 -0.03(-0.34%)
Nov 10, 2020 9.475 9.550 9.455 9.507 63,768 +0.30(+3.25%)
Nov 09, 2020 9.337 9.364 9.200 9.208 273,131 +0.53(+6.05%)
Nov 06, 2020 8.723 8.747 8.675 8.683 82,133 +0.03(+0.37%)
Nov 05, 2020 8.626 8.690 8.602 8.650 81,374 +0.19(+2.20%)
Nov 04, 2020 8.448 8.541 8.367 8.464 95,259 +0.00(+0.00%)
Nov 03, 2020 8.392 8.505 8.392 8.464 86,163 +0.32(+3.87%)
Nov 02, 2020 8.125 8.173 8.092 8.149 68,685 +0.13(+1.66%)
Oct 30, 2020 7.995 8.024 7.947 8.016 133,962 +0.05(+0.61%)
Oct 29, 2020 7.890 7.995 7.826 7.967 117,292 +0.04(+0.46%)
Oct 28, 2020 7.963 8.014 7.898 7.931 126,807 -0.36(-4.39%)
Oct 27, 2020 8.432 8.448 8.286 8.295 71,452 -0.22(-2.56%)
Oct 26, 2020 8.594 8.594 8.440 8.513 128,286 -0.17(-1.96%)
Oct 23, 2020 8.683 8.703 8.618 8.683 123,819 +0.10(+1.13%)
Oct 22, 2020 8.545 8.602 8.521 8.586 45,411 -0.00(-0.05%)
Oct 21, 2020 8.618 8.658 8.590 8.590 133,524 -0.06(-0.72%)
Oct 20, 2020 8.666 8.731 8.642 8.652 84,324 +0.11(+1.30%)
Oct 19, 2020 8.602 8.658 8.537 8.541 117,328 -0.02(-0.24%)
Oct 16, 2020 8.537 8.586 8.521 8.561 46,262 +0.07(+0.86%)
Oct 15, 2020 8.392 8.497 8.384 8.489 63,006 -0.15(-1.78%)
Oct 14, 2020 8.683 8.707 8.626 8.642 91,721 -0.02(-0.19%)
Oct 13, 2020 8.755 8.755 8.650 8.658 94,518 -0.22(-2.46%)
Oct 12, 2020 8.828 8.877 8.828 8.877 39,965 +0.07(+0.83%)
Oct 09, 2020 8.820 8.877 8.772 8.804 74,093 +0.00(+0.00%)
Oct 08, 2020 8.788 8.804 8.755 8.804 92,386 +0.12(+1.40%)
Oct 07, 2020 8.650 8.703 8.642 8.683 90,839 +0.06(+0.75%)
Oct 06, 2020 8.723 8.743 8.594 8.618 106,799 -0.02(-0.19%)
Oct 05, 2020 8.569 8.634 8.553 8.634 81,830 +0.21(+2.45%)
Oct 02, 2020 8.303 8.452 8.303 8.428 122,087 +0.06(+0.77%)
Oct 01, 2020 8.367 8.394 8.327 8.363 94,180 +0.07(+0.83%)
Sep 30, 2020 8.303 8.383 8.262 8.295 232,392 +0.06(+0.69%)
Sep 29, 2020 8.246 8.278 8.197 8.238 257,491 -0.03(-0.40%)
Sep 28, 2020 8.222 8.286 8.222 8.271 116,753 +0.26(+3.19%)
Sep 25, 2020 7.947 8.020 7.907 8.016 64,569 -0.04(-0.55%)
Sep 24, 2020 8.060 8.125 8.012 8.060 183,681 +0.00(+0.06%)
Sep 23, 2020 8.214 8.234 8.031 8.055 85,820 -0.16(-1.93%)
Sep 22, 2020 8.246 8.268 8.135 8.214 84,976 -0.03(-0.34%)
Sep 21, 2020 8.293 8.325 8.154 8.242 150,969 -0.34(-3.93%)
Sep 18, 2020 8.642 8.650 8.555 8.579 113,263 -0.17(-1.99%)
Sep 17, 2020 8.697 8.753 8.697 8.753 248,076 -0.02(-0.18%)
Sep 16, 2020 8.785 8.848 8.753 8.769 138,994 -0.02(-0.27%)
Sep 15, 2020 8.856 8.856 8.769 8.793 108,570 +0.02(+0.18%)
Sep 14, 2020 8.824 8.824 8.769 8.777 68,390 -0.02(-0.23%)
Sep 11, 2020 8.801 8.832 8.745 8.797 38,090 +0.04(+0.43%)
Sep 10, 2020 8.935 8.973 8.747 8.760 148,776 -0.13(-1.44%)
Sep 09, 2020 8.896 8.935 8.880 8.888 81,202 +0.21(+2.37%)
Sep 08, 2020 8.721 8.761 8.681 8.682 66,048 -0.13(-1.53%)
Sep 04, 2020 8.808 8.848 8.658 8.816 66,595 +0.07(+0.82%)
Sep 03, 2020 8.912 8.946 8.705 8.745 108,801 -0.13(-1.43%)
Sep 02, 2020 8.777 8.880 8.769 8.872 56,591 +0.07(+0.81%)
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.