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 )

11.91 +0.20 (+1.71%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 1, 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 (%)
Jul 31, 2014 8.916 8.921 8.811 8.811 1,376,997 -0.20(-2.19%)
Jul 30, 2014 8.996 9.032 8.953 9.009 178,664 -0.06(-0.68%)
Jul 29, 2014 9.101 9.107 9.077 9.070 175,773 +0.00(+0.00%)
Jul 28, 2014 9.089 9.089 9.009 9.070 79,249 -0.02(-0.20%)
Jul 25, 2014 9.120 9.126 9.058 9.089 193,586 -0.04(-0.49%)
Jul 24, 2014 9.145 9.145 9.111 9.134 144,672 +0.03(+0.31%)
Jul 23, 2014 9.126 9.140 9.096 9.105 70,325 -0.00(-0.02%)
Jul 22, 2014 9.114 9.120 9.101 9.107 96,771 +0.03(+0.34%)
Jul 21, 2014 9.052 9.089 9.040 9.077 90,971 -0.04(-0.40%)
Jul 18, 2014 9.095 9.126 9.058 9.114 554,827 +0.04(+0.48%)
Jul 17, 2014 9.169 9.182 9.064 9.070 228,139 -0.15(-1.61%)
Jul 16, 2014 9.200 9.231 9.194 9.219 133,805 +0.07(+0.81%)
Jul 15, 2014 9.169 9.200 9.114 9.145 352,255 -0.02(-0.27%)
Jul 14, 2014 9.219 9.219 9.163 9.169 109,676 +0.04(+0.41%)
Jul 11, 2014 9.132 9.138 9.101 9.132 94,669 -0.03(-0.34%)
Jul 10, 2014 9.114 9.163 9.070 9.163 842,620 -0.06(-0.67%)
Jul 09, 2014 9.194 9.225 9.163 9.225 353,467 +0.02(+0.27%)
Jul 08, 2014 9.268 9.274 9.175 9.200 164,975 -0.14(-1.46%)
Jul 07, 2014 9.361 9.361 9.306 9.336 184,146 -0.08(-0.85%)
Jul 03, 2014 9.416 9.416 9.416 9.416 48,262 +0.02(+0.26%)
Jul 02, 2014 9.385 9.391 9.354 9.391 164,562 -0.01(-0.13%)
Jul 01, 2014 9.422 9.422 9.373 9.404 291,831 +0.07(+0.73%)
Jun 30, 2014 9.354 9.354 9.303 9.336 206,589 +0.01(+0.07%)
Jun 27, 2014 9.324 9.330 9.262 9.329 132,793 +0.02(+0.19%)
Jun 26, 2014 9.280 9.311 9.212 9.311 326,634 +0.04(+0.47%)
Jun 25, 2014 9.287 9.287 9.231 9.268 185,689 -0.04(-0.40%)
Jun 24, 2014 9.398 9.398 9.293 9.305 307,123 -0.07(-0.70%)
Jun 23, 2014 9.407 9.407 9.334 9.371 209,712 +0.02(+0.19%)
Jun 20, 2014 9.383 9.389 9.334 9.352 91,723 -0.04(-0.44%)
Jun 19, 2014 9.443 9.443 9.383 9.394 166,358 +0.03(+0.32%)
Jun 18, 2014 9.340 9.365 9.286 9.365 122,272 +0.08(+0.85%)
Jun 17, 2014 9.171 9.292 9.171 9.286 169,944 +0.01(+0.07%)
Jun 16, 2014 9.298 9.310 9.250 9.280 92,040 -0.02(-0.26%)
Jun 13, 2014 9.310 9.316 9.279 9.304 44,050 +0.02(+0.20%)
Jun 12, 2014 9.310 9.316 9.265 9.286 100,066 +0.03(+0.36%)
Jun 11, 2014 9.322 9.322 9.240 9.253 137,945 -0.06(-0.68%)
Jun 10, 2014 9.328 9.328 9.292 9.316 220,482 -0.01(-0.06%)
Jun 06, 2014 9.310 9.322 9.267 9.322 522,642 +0.08(+0.92%)
Jun 05, 2014 9.201 9.244 9.176 9.238 272,426 +0.08(+0.92%)
Jun 04, 2014 9.133 9.153 9.121 9.153 300,486 -0.01(-0.13%)
Jun 03, 2014 9.189 9.189 9.129 9.165 235,094 -0.04(-0.39%)
Jun 02, 2014 9.238 9.238 9.177 9.201 265,726 +0.00(+0.00%)
May 30, 2014 9.189 9.201 9.167 9.201 172,715 +0.02(+0.26%)
May 29, 2014 9.165 9.183 9.153 9.177 87,406 +0.05(+0.53%)
May 28, 2014 9.153 9.153 9.111 9.129 163,838 -0.01(-0.07%)
May 27, 2014 9.171 9.171 9.099 9.135 177,045 +0.07(+0.73%)
May 23, 2014 9.075 9.069 9.069 9.069 130,758 -0.02(-0.27%)
May 22, 2014 9.105 9.117 9.087 9.093 72,809 -0.03(-0.33%)
May 21, 2014 9.081 9.135 9.062 9.123 74,671 +0.05(+0.53%)
May 20, 2014 9.099 9.102 9.056 9.075 75,396 -0.03(-0.33%)
May 19, 2014 9.093 9.123 9.062 9.105 82,233 -0.03(-0.33%)
May 16, 2014 9.111 9.141 9.081 9.135 56,529 +0.05(+0.53%)
May 15, 2014 9.075 9.099 9.032 9.087 159,757 +0.00(+0.00%)
May 14, 2014 9.117 9.117 9.069 9.087 142,085 -0.02(-0.20%)
May 13, 2014 9.165 9.165 9.087 9.105 325,708 -0.02(-0.20%)
May 12, 2014 9.135 9.135 9.069 9.123 115,228 +0.05(+0.53%)
May 09, 2014 9.093 9.093 9.041 9.075 67,461 -0.04(-0.40%)
May 08, 2014 9.093 9.147 9.093 9.111 105,593 +0.01(+0.07%)
May 07, 2014 9.038 9.105 9.020 9.105 67,176 +0.05(+0.60%)
May 06, 2014 9.044 9.068 9.020 9.050 75,742 +0.04(+0.47%)
May 05, 2014 8.948 9.008 8.895 9.008 33,593 +0.02(+0.20%)
May 02, 2014 8.954 8.992 8.954 8.990 37,398 -0.01(-0.07%)
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.