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 (%)
Jun 30, 2015 8.408 8.414 8.240 8.279 184,209 -0.03(-0.39%)
Jun 29, 2015 8.440 8.473 8.292 8.311 364,074 -0.28(-3.29%)
Jun 26, 2015 8.576 8.614 8.550 8.594 55,797 +0.02(+0.22%)
Jun 25, 2015 8.582 8.609 8.567 8.576 76,827 -0.01(-0.15%)
Jun 24, 2015 8.634 8.634 8.576 8.589 48,810 -0.02(-0.24%)
Jun 23, 2015 8.627 8.639 8.605 8.609 49,902 -0.01(-0.13%)
Jun 22, 2015 8.646 8.677 8.614 8.621 64,912 +0.14(+1.70%)
Jun 19, 2015 8.482 8.495 8.458 8.476 25,765 -0.01(-0.15%)
Jun 18, 2015 8.432 8.526 8.432 8.489 80,762 +0.09(+1.12%)
Jun 17, 2015 8.363 8.420 8.325 8.394 51,920 +0.03(+0.38%)
Jun 16, 2015 8.325 8.388 8.325 8.363 97,177 -0.01(-0.08%)
Jun 15, 2015 8.325 8.376 8.313 8.369 88,328 -0.09(-1.11%)
Jun 12, 2015 8.407 8.482 8.398 8.464 52,538 -0.06(-0.66%)
Jun 11, 2015 8.545 8.551 8.486 8.520 145,433 +0.03(+0.30%)
Jun 10, 2015 8.438 8.514 8.438 8.495 124,350 +0.21(+2.56%)
Jun 09, 2015 8.281 8.325 8.256 8.283 69,897 -0.04(-0.44%)
Jun 08, 2015 8.306 8.332 8.288 8.320 66,443 -0.01(-0.07%)
Jun 05, 2015 8.300 8.338 8.269 8.325 120,890 -0.10(-1.24%)
Jun 04, 2015 8.482 8.537 8.401 8.430 108,915 -0.07(-0.84%)
Jun 03, 2015 8.501 8.545 8.489 8.501 144,147 +0.03(+0.41%)
Jun 02, 2015 8.426 8.504 8.426 8.466 80,396 +0.07(+0.86%)
Jun 01, 2015 8.457 8.457 8.231 8.394 74,230 -0.07(-0.87%)
May 29, 2015 8.495 8.539 8.438 8.468 119,093 -0.07(-0.83%)
May 28, 2015 8.520 8.539 8.470 8.539 54,435 -0.02(-0.22%)
May 27, 2015 8.489 8.561 8.482 8.558 61,742 +0.10(+1.19%)
May 26, 2015 8.495 8.545 8.438 8.457 124,426 -0.19(-2.18%)
May 22, 2015 8.690 8.646 8.646 8.646 73,688 -0.09(-1.01%)
May 21, 2015 8.727 8.746 8.677 8.734 164,612 +0.04(+0.51%)
May 20, 2015 8.677 8.709 8.633 8.690 92,874 +0.00(+0.00%)
May 19, 2015 8.709 8.715 8.677 8.690 93,375 -0.04(-0.41%)
May 18, 2015 8.696 8.753 8.690 8.725 138,123 -0.06(-0.74%)
May 15, 2015 8.778 8.815 8.727 8.790 146,908 -0.02(-0.21%)
May 14, 2015 8.771 8.815 8.765 8.809 158,537 +0.11(+1.30%)
May 13, 2015 8.696 8.725 8.676 8.696 102,245 +0.07(+0.80%)
May 12, 2015 8.589 8.652 8.589 8.627 162,820 -0.05(-0.58%)
May 11, 2015 8.683 8.699 8.650 8.677 124,864 -0.02(-0.22%)
May 08, 2015 8.633 8.715 8.627 8.696 169,737 +0.25(+2.90%)
May 07, 2015 8.426 8.464 8.413 8.451 82,473 -0.04(-0.52%)
May 06, 2015 8.508 8.533 8.464 8.495 61,094 +0.05(+0.60%)
May 05, 2015 8.520 8.533 8.432 8.445 92,288 -0.11(-1.25%)
May 04, 2015 8.570 8.570 8.533 8.551 127,453 -0.00(-0.00%)
May 01, 2015 8.539 8.551 8.482 8.551 164,714 +0.02(+0.22%)
Apr 30, 2015 8.558 8.577 8.520 8.533 114,180 -0.04(-0.51%)
Apr 29, 2015 8.577 8.619 8.545 8.577 73,973 +0.00(+0.00%)
Apr 28, 2015 8.558 8.577 8.526 8.577 141,926 +0.00(+0.00%)
Apr 27, 2015 8.570 8.614 8.570 8.577 149,695 +0.04(+0.52%)
Apr 24, 2015 8.539 8.564 8.503 8.533 431,040 +0.01(+0.11%)
Apr 23, 2015 8.426 8.539 8.426 8.523 239,419 +0.05(+0.56%)
Apr 22, 2015 8.464 8.476 8.408 8.476 76,759 -0.03(-0.37%)
Apr 21, 2015 8.508 8.533 8.489 8.508 175,175 +0.03(+0.37%)
Apr 20, 2015 8.476 8.507 8.452 8.476 102,261 +0.03(+0.30%)
Apr 17, 2015 8.445 8.465 8.420 8.451 384,170 -0.09(-1.04%)
Apr 16, 2015 8.514 8.570 8.489 8.540 145,168 -0.02(-0.21%)
Apr 15, 2015 8.545 8.564 8.497 8.558 134,297 +0.08(+0.94%)
Apr 14, 2015 8.476 8.489 8.451 8.478 112,844 +0.05(+0.62%)
Apr 13, 2015 8.426 8.451 8.407 8.426 102,565 -0.01(-0.15%)
Apr 10, 2015 8.407 8.445 8.407 8.438 179,449 +0.01(+0.07%)
Apr 09, 2015 8.451 8.451 8.394 8.432 173,055 -0.01(-0.07%)
Apr 08, 2015 8.526 8.526 8.426 8.438 294,063 +0.01(+0.07%)
Apr 07, 2015 8.508 8.508 8.426 8.432 268,735 -0.04(-0.45%)
Apr 06, 2015 8.457 8.501 8.428 8.470 259,638 +0.08(+0.97%)
Apr 02, 2015 8.344 8.388 8.388 8.388 84,828 +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.