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 )

11.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2013 8.325 8.313 8.313 8.313 113,381 +0.05(+0.66%)
Dec 30, 2013 8.235 8.319 8.235 8.259 128,295 +0.03(+0.40%)
Dec 27, 2013 8.241 8.253 8.175 8.226 131,584 +0.02(+0.26%)
Dec 26, 2013 8.205 8.211 8.157 8.205 58,579 +0.05(+0.59%)
Dec 24, 2013 8.066 8.162 8.066 8.156 59,345 +0.08(+0.97%)
Dec 23, 2013 8.060 8.096 8.036 8.078 130,023 +0.04(+0.52%)
Dec 20, 2013 8.012 8.042 7.982 8.036 180,723 +0.01(+0.07%)
Dec 19, 2013 7.988 8.036 7.976 8.030 134,776 +0.04(+0.53%)
Dec 18, 2013 7.924 8.084 7.892 7.988 73,493 +0.11(+1.36%)
Dec 17, 2013 7.905 7.905 7.851 7.881 133,609 -0.01(-0.08%)
Dec 16, 2013 7.893 7.905 7.869 7.887 105,153 +0.07(+0.92%)
Dec 13, 2013 7.821 7.821 7.774 7.815 86,860 +0.01(+0.15%)
Dec 12, 2013 7.863 7.863 7.800 7.803 67,261 -0.09(-1.13%)
Dec 11, 2013 7.964 7.964 7.881 7.893 76,875 -0.05(-0.68%)
Dec 10, 2013 7.964 7.964 7.923 7.946 56,096 +0.01(+0.15%)
Dec 09, 2013 7.970 7.970 7.911 7.935 57,729 +0.01(+0.15%)
Dec 06, 2013 7.940 7.952 7.881 7.923 56,092 +0.08(+0.96%)
Dec 05, 2013 7.887 7.899 7.839 7.847 39,336 -0.05(-0.58%)
Dec 04, 2013 7.845 7.901 7.832 7.893 142,212 -0.03(-0.38%)
Dec 03, 2013 7.923 7.957 7.899 7.923 221,474 -0.09(-1.12%)
Dec 02, 2013 8.048 8.081 8.001 8.012 60,533 -0.09(-1.11%)
Nov 29, 2013 8.096 8.149 8.090 8.102 34,996 +0.09(+1.12%)
Nov 27, 2013 8.054 8.054 7.982 8.012 78,501 +0.02(+0.30%)
Nov 26, 2013 8.030 8.030 7.963 7.988 95,732 +0.01(+0.07%)
Nov 25, 2013 8.060 8.060 7.964 7.982 133,449 -0.02(-0.24%)
Nov 22, 2013 7.988 8.018 7.976 8.001 74,075 +0.04(+0.46%)
Nov 21, 2013 7.982 7.982 7.905 7.964 80,980 +0.11(+1.38%)
Nov 20, 2013 7.982 7.982 7.827 7.856 81,284 -0.11(-1.37%)
Nov 19, 2013 8.000 8.000 7.941 7.964 84,907 -0.02(-0.30%)
Nov 18, 2013 8.060 8.060 7.982 7.988 92,258 +0.02(+0.30%)
Nov 15, 2013 7.964 7.970 7.923 7.964 274,398 +0.04(+0.53%)
Nov 14, 2013 7.921 7.952 7.875 7.923 123,151 +0.05(+0.68%)
Nov 12, 2013 7.857 7.893 7.851 7.869 59,675 -0.05(-0.68%)
Nov 11, 2013 7.929 7.934 7.893 7.923 52,945 +0.02(+0.23%)
Nov 08, 2013 7.857 7.918 7.845 7.905 153,242 +0.04(+0.53%)
Nov 07, 2013 7.940 7.982 7.857 7.863 76,059 -0.13(-1.64%)
Nov 06, 2013 8.030 8.030 7.976 7.994 108,723 +0.08(+0.98%)
Nov 05, 2013 7.940 7.953 7.892 7.917 86,880 -0.10(-1.19%)
Nov 04, 2013 7.982 8.018 7.970 8.012 61,752 +0.05(+0.60%)
Nov 01, 2013 7.976 7.976 7.929 7.964 64,651 -0.02(-0.22%)
Oct 31, 2013 8.042 8.042 7.978 7.982 187,635 -0.10(-1.18%)
Oct 30, 2013 8.138 8.138 8.060 8.078 146,103 -0.08(-1.02%)
Oct 29, 2013 8.173 8.179 8.138 8.161 303,588 +0.01(+0.15%)
Oct 28, 2013 8.120 8.167 8.120 8.149 88,476 -0.01(-0.07%)
Oct 25, 2013 8.167 8.167 8.126 8.155 78,843 +0.01(+0.07%)
Oct 24, 2013 8.173 8.173 8.133 8.149 149,872 +0.03(+0.37%)
Oct 23, 2013 8.149 8.149 8.090 8.120 173,621 -0.06(-0.73%)
Oct 22, 2013 8.161 8.208 8.153 8.179 112,016 +0.04(+0.51%)
Oct 21, 2013 8.126 8.155 8.108 8.138 66,497 +0.02(+0.29%)
Oct 18, 2013 8.102 8.114 8.078 8.114 96,236 +0.02(+0.30%)
Oct 17, 2013 8.024 8.095 7.982 8.090 140,160 +0.10(+1.19%)
Oct 16, 2013 7.994 8.000 7.935 7.994 1,379,349 +0.08(+1.06%)
Oct 15, 2013 7.929 7.940 7.905 7.911 321,240 -0.01(-0.08%)
Oct 14, 2013 7.881 7.940 7.881 7.917 161,921 +0.05(+0.61%)
Oct 11, 2013 7.839 7.869 7.833 7.869 61,392 -0.01(-0.15%)
Oct 10, 2013 7.815 7.892 7.803 7.881 82,260 +0.16(+2.09%)
Oct 09, 2013 7.702 7.746 7.681 7.720 64,864 -0.01(-0.08%)
Oct 08, 2013 7.779 7.802 7.714 7.726 95,578 -0.01(-0.08%)
Oct 07, 2013 7.732 7.773 7.714 7.732 59,925 -0.04(-0.54%)
Oct 04, 2013 7.761 7.791 7.761 7.773 28,599 +0.01(+0.15%)
Oct 03, 2013 7.797 7.797 7.761 7.761 38,614 -0.04(-0.54%)
Oct 02, 2013 7.803 7.815 7.773 7.803 44,930 +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.