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 (%)
Mar 31, 2017 8.407 8.468 8.400 8.448 260,619 +0.05(+0.65%)
Mar 30, 2017 8.427 8.427 8.393 8.393 294,666 -0.03(-0.32%)
Mar 29, 2017 8.448 8.448 8.369 8.421 419,408 -0.03(-0.32%)
Mar 28, 2017 8.462 8.481 8.441 8.448 500,629 -0.03(-0.40%)
Mar 27, 2017 8.462 8.482 8.443 8.482 344,205 +0.07(+0.81%)
Mar 24, 2017 8.414 8.434 8.400 8.414 161,126 -0.01(-0.08%)
Mar 23, 2017 8.414 8.441 8.386 8.421 604,788 +0.03(+0.30%)
Mar 22, 2017 8.375 8.402 8.361 8.395 492,377 -0.01(-0.16%)
Mar 21, 2017 8.518 8.518 8.409 8.409 1,040,673 -0.00(-0.05%)
Mar 20, 2017 8.423 8.450 8.402 8.413 622,632 -0.03(-0.36%)
Mar 17, 2017 8.457 8.463 8.423 8.443 236,407 +0.01(+0.08%)
Mar 16, 2017 8.423 8.436 8.388 8.436 294,772 +0.10(+1.23%)
Mar 15, 2017 8.238 8.347 8.231 8.334 586,473 +0.09(+1.12%)
Mar 14, 2017 8.266 8.266 8.228 8.242 1,144,059 -0.11(-1.27%)
Mar 13, 2017 8.320 8.347 8.317 8.347 660,837 +0.05(+0.66%)
Mar 10, 2017 8.286 8.300 8.266 8.293 236,117 +0.05(+0.58%)
Mar 09, 2017 8.238 8.245 8.218 8.245 218,489 +0.04(+0.50%)
Mar 08, 2017 8.225 8.225 8.190 8.204 361,636 -0.05(-0.58%)
Mar 07, 2017 8.252 8.266 8.225 8.252 215,466 -0.05(-0.66%)
Mar 06, 2017 8.320 8.320 8.286 8.306 197,844 -0.04(-0.49%)
Mar 03, 2017 8.306 8.347 8.279 8.347 555,118 +0.09(+1.07%)
Mar 02, 2017 8.272 8.279 8.252 8.259 187,772 -0.01(-0.08%)
Mar 01, 2017 8.231 8.286 8.218 8.266 542,237 +0.05(+0.66%)
Feb 28, 2017 8.197 8.244 8.197 8.211 498,232 +0.02(+0.25%)
Feb 27, 2017 8.177 8.203 8.171 8.190 243,916 +0.02(+0.25%)
Feb 24, 2017 8.149 8.184 8.146 8.170 531,647 -0.07(-0.83%)
Feb 23, 2017 8.245 8.252 8.218 8.238 400,978 +0.04(+0.50%)
Feb 22, 2017 8.163 8.197 8.136 8.197 285,799 -0.01(-0.17%)
Feb 21, 2017 8.190 8.211 8.177 8.211 847,019 +0.00(+0.00%)
Feb 17, 2017 8.211 8.211 8.211 0 -0.06(-0.74%)
Feb 16, 2017 8.245 8.272 8.245 8.272 416,261 +0.03(+0.41%)
Feb 15, 2017 8.177 8.238 8.156 8.238 567,945 +0.01(+0.08%)
Feb 14, 2017 8.225 8.231 8.180 8.231 619,967 +0.01(+0.08%)
Feb 13, 2017 8.238 8.238 8.202 8.225 586,239 +0.02(+0.25%)
Feb 10, 2017 8.184 8.218 8.167 8.204 467,587 -0.01(-0.17%)
Feb 09, 2017 8.204 8.218 8.187 8.218 685,231 +0.05(+0.58%)
Feb 08, 2017 8.129 8.170 8.115 8.170 294,930 +0.03(+0.34%)
Feb 07, 2017 8.115 8.156 8.115 8.143 223,690 -0.01(-0.17%)
Feb 06, 2017 8.143 8.156 8.120 8.156 358,849 -0.05(-0.66%)
Feb 03, 2017 8.190 8.211 8.165 8.211 727,652 +0.05(+0.67%)
Feb 02, 2017 8.170 8.184 8.137 8.156 400,961 -0.03(-0.42%)
Feb 01, 2017 8.197 8.197 8.149 8.190 955,814 +0.05(+0.67%)
Jan 31, 2017 8.143 8.149 8.095 8.136 841,817 +0.04(+0.51%)
Jan 30, 2017 8.088 8.102 8.055 8.095 605,360 -0.08(-0.92%)
Jan 27, 2017 8.184 8.190 8.156 8.170 450,967 -0.03(-0.42%)
Jan 26, 2017 8.238 8.238 8.177 8.204 545,847 -0.04(-0.50%)
Jan 25, 2017 8.225 8.245 8.204 8.245 1,317,589 +0.12(+1.51%)
Jan 24, 2017 8.115 8.136 8.095 8.122 595,555 +0.01(+0.08%)
Jan 23, 2017 8.109 8.122 8.074 8.115 1,393,689 +0.01(+0.08%)
Jan 20, 2017 8.109 8.109 8.081 8.109 1,333,112 +0.03(+0.34%)
Jan 19, 2017 8.088 8.095 8.045 8.081 681,035 -0.01(-0.17%)
Jan 18, 2017 8.122 8.122 8.081 8.095 378,259 -0.12(-1.50%)
Jan 17, 2017 8.245 8.252 8.198 8.218 1,387,032 -0.02(-0.25%)
Jan 13, 2017 8.238 8.238 8.238 0 +0.02(+0.25%)
Jan 12, 2017 8.218 8.225 8.194 8.218 3,123,767 +0.01(+0.17%)
Jan 11, 2017 8.136 8.204 8.115 8.204 511,818 +0.04(+0.50%)
Jan 10, 2017 8.184 8.190 8.149 8.163 2,001,152 -0.03(-0.33%)
Jan 09, 2017 8.190 8.197 8.156 8.190 1,578,299 -0.06(-0.74%)
Jan 06, 2017 8.259 8.272 8.231 8.252 972,684 -0.04(-0.45%)
Jan 05, 2017 8.238 8.300 8.231 8.289 1,712,050 +0.06(+0.79%)
Jan 04, 2017 8.184 8.225 8.149 8.225 2,192,814 +0.06(+0.75%)
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.