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 (%)
Sep 27, 2013 7.816 7.838 7.797 7.826 41,457 +0.00(+0.00%)
Sep 26, 2013 7.820 7.826 7.778 7.826 28,230 +0.04(+0.46%)
Sep 25, 2013 7.754 7.802 7.754 7.790 62,618 +0.05(+0.62%)
Sep 24, 2013 7.766 7.790 7.742 7.742 123,757 +0.03(+0.39%)
Sep 23, 2013 7.760 7.760 7.712 7.713 69,173 -0.04(-0.54%)
Sep 20, 2013 7.760 7.767 7.748 7.754 51,224 -0.01(-0.17%)
Sep 19, 2013 7.821 7.821 7.756 7.767 93,706 -0.08(-1.02%)
Sep 18, 2013 7.684 7.866 7.636 7.847 210,726 +0.19(+2.45%)
Sep 17, 2013 7.642 7.685 7.642 7.660 122,305 -0.01(-0.16%)
Sep 16, 2013 7.684 7.702 7.666 7.672 120,778 +0.05(+0.63%)
Sep 13, 2013 7.598 7.642 7.582 7.624 77,093 +0.02(+0.24%)
Sep 12, 2013 7.618 7.642 7.603 7.606 103,956 +0.02(+0.24%)
Sep 11, 2013 7.517 7.588 7.517 7.588 82,373 +0.09(+1.19%)
Sep 10, 2013 7.457 7.499 7.457 7.499 63,658 +0.09(+1.16%)
Sep 09, 2013 7.392 7.421 7.386 7.413 33,702 +0.05(+0.70%)
Sep 06, 2013 7.356 7.362 7.315 7.362 28,978 +0.05(+0.65%)
Sep 05, 2013 7.344 7.344 7.284 7.314 93,504 +0.01(+0.16%)
Sep 04, 2013 7.266 7.308 7.235 7.302 55,067 +0.05(+0.74%)
Sep 03, 2013 7.266 7.281 7.219 7.248 19,162 +0.09(+1.25%)
Aug 30, 2013 7.195 7.201 7.152 7.159 31,590 -0.07(-0.99%)
Aug 29, 2013 7.296 7.296 7.229 7.231 38,295 -0.05(-0.74%)
Aug 28, 2013 7.296 7.343 7.283 7.284 32,098 +0.07(+0.91%)
Aug 27, 2013 7.308 7.344 7.219 7.219 66,851 -0.14(-1.94%)
Aug 26, 2013 7.386 7.398 7.350 7.362 104,559 -0.06(-0.80%)
Aug 23, 2013 7.392 7.421 7.350 7.421 72,971 +0.05(+0.73%)
Aug 22, 2013 7.356 7.404 7.344 7.368 42,001 +0.07(+0.98%)
Aug 21, 2013 7.332 7.339 7.284 7.296 30,185 -0.06(-0.81%)
Aug 20, 2013 7.314 7.368 7.314 7.356 42,207 +0.02(+0.29%)
Aug 19, 2013 7.374 7.380 7.334 7.334 101,522 -0.05(-0.69%)
Aug 16, 2013 7.367 7.392 7.358 7.386 163,408 +0.05(+0.73%)
Aug 15, 2013 7.272 7.332 7.236 7.332 115,770 -0.03(-0.41%)
Aug 14, 2013 7.380 7.386 7.362 7.362 91,567 -0.04(-0.52%)
Aug 13, 2013 7.368 7.421 7.350 7.401 71,165 +0.05(+0.69%)
Aug 12, 2013 7.344 7.368 7.338 7.350 63,233 -0.03(-0.40%)
Aug 09, 2013 7.380 7.394 7.338 7.380 84,691 +0.01(+0.08%)
Aug 08, 2013 7.326 7.386 7.314 7.374 63,420 +0.08(+1.06%)
Aug 07, 2013 7.308 7.332 7.289 7.296 26,264 +0.03(+0.41%)
Aug 06, 2013 7.308 7.308 7.248 7.266 66,519 -0.07(-0.89%)
Aug 05, 2013 7.320 7.332 7.296 7.332 21,884 -0.00(-0.00%)
Aug 02, 2013 7.284 7.332 7.278 7.332 51,783 +0.05(+0.74%)
Aug 01, 2013 7.272 7.287 7.231 7.278 110,543 +0.02(+0.25%)
Jul 31, 2013 7.236 7.296 7.207 7.260 55,970 +0.00(+0.00%)
Jul 30, 2013 7.302 7.302 7.242 7.260 59,819 +0.01(+0.08%)
Jul 29, 2013 7.248 7.260 7.236 7.254 27,724 -0.04(-0.49%)
Jul 26, 2013 7.254 7.290 7.241 7.290 33,395 +0.02(+0.33%)
Jul 25, 2013 7.189 7.266 7.186 7.266 24,053 +0.05(+0.76%)
Jul 24, 2013 7.219 7.236 7.195 7.211 40,923 +0.01(+0.15%)
Jul 23, 2013 7.201 7.224 7.183 7.201 38,528 +0.04(+0.58%)
Jul 22, 2013 7.152 7.171 7.135 7.159 148,250 +0.01(+0.08%)
Jul 19, 2013 7.117 7.153 7.111 7.153 40,836 +0.03(+0.44%)
Jul 18, 2013 7.093 7.123 7.089 7.121 40,884 +0.08(+1.11%)
Jul 17, 2013 7.069 7.069 7.016 7.043 22,784 +0.01(+0.13%)
Jul 16, 2013 7.028 7.034 7.008 7.034 15,245 +0.04(+0.60%)
Jul 15, 2013 6.968 6.998 6.956 6.992 59,782 +0.02(+0.26%)
Jul 12, 2013 6.986 6.986 6.944 6.974 46,232 -0.07(-0.93%)
Jul 11, 2013 6.974 7.046 6.968 7.040 24,244 +0.19(+2.79%)
Jul 10, 2013 6.813 6.902 6.783 6.849 29,811 +0.04(+0.61%)
Jul 09, 2013 6.849 6.831 6.789 6.807 44,870 +0.03(+0.44%)
Jul 08, 2013 6.783 6.801 6.759 6.777 16,698 +0.04(+0.53%)
Jul 05, 2013 6.753 6.753 6.682 6.741 18,644 -0.03(-0.48%)
Jul 03, 2013 6.753 6.783 6.735 6.774 31,028 +0.02(+0.31%)
Jul 02, 2013 6.783 6.801 6.737 6.753 49,929 -0.07(-1.05%)
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.