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 )

12.61 +0.16 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 8.325 8.325 8.259 8.264 181,249 -0.10(-1.18%)
Oct 30, 2013 8.424 8.424 8.344 8.362 141,130 -0.09(-1.02%)
Oct 29, 2013 8.461 8.468 8.424 8.449 293,254 +0.01(+0.15%)
Oct 28, 2013 8.406 8.455 8.406 8.437 85,464 -0.01(-0.07%)
Oct 25, 2013 8.455 8.455 8.412 8.443 76,160 +0.01(+0.07%)
Oct 24, 2013 8.461 8.461 8.420 8.437 144,770 +0.03(+0.37%)
Oct 23, 2013 8.437 8.437 8.375 8.406 167,711 -0.06(-0.73%)
Oct 22, 2013 8.449 8.497 8.440 8.468 108,203 +0.04(+0.51%)
Oct 21, 2013 8.412 8.443 8.393 8.424 64,234 +0.02(+0.29%)
Oct 18, 2013 8.387 8.400 8.362 8.400 92,960 +0.02(+0.30%)
Oct 17, 2013 8.307 8.380 8.264 8.375 135,390 +0.10(+1.19%)
Oct 16, 2013 8.276 8.282 8.214 8.276 1,332,400 +0.09(+1.06%)
Oct 15, 2013 8.208 8.220 8.183 8.189 310,306 -0.01(-0.08%)
Oct 14, 2013 8.158 8.220 8.158 8.196 156,410 +0.05(+0.61%)
Oct 11, 2013 8.115 8.146 8.109 8.146 59,302 -0.01(-0.15%)
Oct 10, 2013 8.090 8.170 8.078 8.158 79,460 +0.17(+2.09%)
Oct 09, 2013 7.973 8.019 7.951 7.992 62,656 -0.01(-0.08%)
Oct 08, 2013 8.053 8.077 7.986 7.998 92,325 -0.01(-0.08%)
Oct 07, 2013 8.004 8.047 7.985 8.004 57,885 -0.04(-0.54%)
Oct 04, 2013 8.035 8.066 8.035 8.047 27,626 +0.01(+0.15%)
Oct 03, 2013 8.072 8.072 8.035 8.035 37,300 -0.04(-0.54%)
Oct 02, 2013 8.078 8.090 8.047 8.078 43,401 +0.00(+0.00%)
Oct 01, 2013 8.035 8.090 8.016 8.078 58,937 -0.01(-0.08%)
Sep 27, 2013 8.073 8.097 8.054 8.084 40,133 +0.00(+0.00%)
Sep 26, 2013 8.078 8.084 8.035 8.084 27,328 +0.04(+0.46%)
Sep 25, 2013 8.010 8.060 8.010 8.047 60,618 +0.05(+0.62%)
Sep 24, 2013 8.023 8.047 7.998 7.998 119,804 +0.03(+0.39%)
Sep 23, 2013 8.016 8.016 7.967 7.967 66,963 -0.04(-0.54%)
Sep 20, 2013 8.016 8.023 8.004 8.010 49,588 -0.01(-0.17%)
Sep 19, 2013 8.079 8.079 8.012 8.024 90,710 -0.08(-1.02%)
Sep 18, 2013 7.938 8.126 7.888 8.107 203,989 +0.19(+2.45%)
Sep 17, 2013 7.895 7.939 7.895 7.913 118,395 -0.01(-0.16%)
Sep 16, 2013 7.938 7.956 7.919 7.925 116,917 +0.05(+0.63%)
Sep 13, 2013 7.849 7.895 7.832 7.876 74,628 +0.02(+0.24%)
Sep 12, 2013 7.870 7.895 7.854 7.858 100,632 +0.02(+0.24%)
Sep 11, 2013 7.765 7.839 7.765 7.839 79,739 +0.09(+1.19%)
Sep 10, 2013 7.704 7.747 7.704 7.747 61,622 +0.09(+1.16%)
Sep 09, 2013 7.636 7.667 7.630 7.658 32,624 +0.05(+0.70%)
Sep 06, 2013 7.599 7.605 7.556 7.605 28,052 +0.05(+0.65%)
Sep 05, 2013 7.586 7.586 7.525 7.556 90,515 +0.01(+0.16%)
Sep 04, 2013 7.506 7.549 7.474 7.543 53,306 +0.06(+0.74%)
Sep 03, 2013 7.506 7.521 7.457 7.488 18,549 +0.09(+1.25%)
Aug 30, 2013 7.432 7.439 7.388 7.395 30,580 -0.07(-0.99%)
Aug 29, 2013 7.537 7.537 7.468 7.469 37,070 -0.06(-0.74%)
Aug 28, 2013 7.537 7.586 7.524 7.525 31,071 +0.07(+0.91%)
Aug 27, 2013 7.549 7.586 7.457 7.457 64,713 -0.15(-1.94%)
Aug 26, 2013 7.630 7.642 7.593 7.605 101,216 -0.06(-0.80%)
Aug 23, 2013 7.636 7.667 7.593 7.667 70,638 +0.06(+0.73%)
Aug 22, 2013 7.599 7.648 7.586 7.611 40,658 +0.07(+0.98%)
Aug 21, 2013 7.574 7.582 7.525 7.537 29,220 -0.06(-0.81%)
Aug 20, 2013 7.556 7.611 7.556 7.599 40,857 +0.02(+0.29%)
Aug 19, 2013 7.617 7.623 7.577 7.577 98,276 -0.05(-0.69%)
Aug 16, 2013 7.610 7.636 7.601 7.630 158,184 +0.06(+0.73%)
Aug 15, 2013 7.512 7.574 7.475 7.574 112,068 -0.03(-0.41%)
Aug 14, 2013 7.623 7.630 7.605 7.605 88,639 -0.04(-0.52%)
Aug 13, 2013 7.611 7.667 7.593 7.645 68,890 +0.05(+0.69%)
Aug 12, 2013 7.586 7.611 7.580 7.593 61,212 -0.03(-0.40%)
Aug 09, 2013 7.623 7.638 7.580 7.623 81,983 +0.01(+0.08%)
Aug 08, 2013 7.568 7.630 7.556 7.617 61,392 +0.08(+1.06%)
Aug 07, 2013 7.549 7.574 7.530 7.537 25,425 +0.03(+0.41%)
Aug 06, 2013 7.549 7.549 7.488 7.506 64,392 -0.07(-0.90%)
Aug 05, 2013 7.562 7.574 7.537 7.574 21,185 -0.00(-0.00%)
Aug 02, 2013 7.525 7.574 7.519 7.574 50,128 +0.06(+0.74%)
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.