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 -0.15 (-1.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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, 2014 9.013 9.013 8.992 9.000 27,648 +0.08(+0.91%)
Mar 28, 2014 8.934 8.966 8.894 8.919 72,572 +0.03(+0.28%)
Mar 27, 2014 8.881 8.925 8.831 8.894 24,238 +0.04(+0.44%)
Mar 26, 2014 8.913 8.913 8.838 8.855 61,615 +0.35(+4.10%)
Mar 25, 2014 8.387 8.525 8.387 8.506 37,526 -0.24(-2.78%)
Mar 24, 2014 8.761 8.769 8.693 8.749 93,839 +0.01(+0.07%)
Mar 21, 2014 8.860 8.860 8.740 8.743 45,933 -0.07(-0.78%)
Mar 20, 2014 8.770 8.830 8.749 8.811 164,636 +0.02(+0.28%)
Mar 19, 2014 8.837 8.905 8.758 8.786 59,071 -0.12(-1.40%)
Mar 18, 2014 8.830 8.911 8.817 8.911 46,065 +0.08(+0.95%)
Mar 17, 2014 8.824 8.842 8.793 8.827 74,192 +0.10(+1.18%)
Mar 14, 2014 8.730 8.743 8.679 8.724 33,748 +0.00(+0.00%)
Mar 13, 2014 8.942 8.942 8.680 8.724 102,281 -0.23(-2.55%)
Mar 12, 2014 8.961 8.961 8.911 8.953 47,525 -0.01(-0.16%)
Mar 11, 2014 9.035 9.035 8.948 8.967 54,248 -0.04(-0.48%)
Mar 10, 2014 8.986 9.011 8.936 9.011 47,030 +0.02(+0.21%)
Mar 07, 2014 9.017 9.017 8.923 8.992 114,104 -0.02(-0.28%)
Mar 06, 2014 8.998 9.029 8.998 9.017 35,464 +0.11(+1.26%)
Mar 05, 2014 8.930 8.942 8.891 8.905 763,287 +0.01(+0.14%)
Mar 04, 2014 8.892 8.923 8.874 8.892 42,789 +0.15(+1.71%)
Mar 03, 2014 8.768 8.923 8.719 8.743 114,161 -0.15(-1.71%)
Feb 28, 2014 8.911 8.973 8.895 8.895 64,051 -0.00(-0.04%)
Feb 27, 2014 8.861 8.902 8.842 8.898 48,735 -0.01(-0.07%)
Feb 26, 2014 8.930 8.930 8.874 8.905 60,500 -0.06(-0.69%)
Feb 25, 2014 8.992 8.992 8.917 8.967 204,784 +0.01(+0.07%)
Feb 24, 2014 8.905 9.011 8.886 8.961 106,353 +0.07(+0.84%)
Feb 21, 2014 8.857 8.917 8.857 8.886 65,531 +0.04(+0.42%)
Feb 20, 2014 8.874 8.886 8.780 8.849 70,674 +0.02(+0.28%)
Feb 19, 2014 8.905 8.930 8.811 8.824 260,819 -0.09(-1.05%)
Feb 18, 2014 8.905 8.923 8.880 8.917 72,779 +0.06(+0.63%)
Feb 14, 2014 8.811 8.861 8.861 8.861 39,665 +0.09(+1.07%)
Feb 13, 2014 8.718 8.796 8.717 8.768 150,953 +0.06(+0.72%)
Feb 12, 2014 8.697 8.712 8.681 8.705 85,127 +0.04(+0.43%)
Feb 11, 2014 8.593 8.674 8.581 8.668 91,554 +0.11(+1.31%)
Feb 10, 2014 8.600 8.600 8.531 8.556 48,199 -0.02(-0.29%)
Feb 07, 2014 8.525 8.597 8.506 8.581 146,525 +0.07(+0.88%)
Feb 06, 2014 8.413 8.506 8.413 8.506 84,152 +0.17(+2.02%)
Feb 05, 2014 8.344 8.363 8.319 8.338 67,695 +0.04(+0.52%)
Feb 04, 2014 8.288 8.326 8.282 8.294 133,158 +0.05(+0.64%)
Feb 03, 2014 8.400 8.438 8.238 8.241 155,688 -0.13(-1.53%)
Jan 31, 2014 8.369 8.424 8.270 8.369 83,665 -0.13(-1.54%)
Jan 30, 2014 8.487 8.519 8.450 8.500 101,386 +0.06(+0.66%)
Jan 29, 2014 8.438 8.526 8.406 8.444 116,029 -0.12(-1.38%)
Jan 28, 2014 8.525 8.581 8.516 8.562 109,946 +0.09(+1.03%)
Jan 27, 2014 8.537 8.568 8.444 8.475 69,225 -0.04(-0.51%)
Jan 24, 2014 8.631 8.631 8.512 8.519 92,397 -0.21(-2.43%)
Jan 23, 2014 8.774 8.774 8.687 8.730 144,810 +0.02(+0.23%)
Jan 22, 2014 8.705 8.780 8.674 8.710 119,811 -0.01(-0.13%)
Jan 21, 2014 8.730 8.764 8.663 8.722 106,334 +0.01(+0.12%)
Jan 17, 2014 8.743 8.712 8.712 8.712 100,208 -0.06(-0.63%)
Jan 16, 2014 8.824 8.824 8.709 8.767 139,543 +0.04(+0.42%)
Jan 15, 2014 8.649 8.755 8.656 8.730 194,827 +0.08(+0.94%)
Jan 14, 2014 8.587 8.654 8.556 8.649 123,246 +0.16(+1.83%)
Jan 13, 2014 8.537 8.562 8.481 8.494 73,397 -0.09(-1.02%)
Jan 10, 2014 8.543 8.591 8.526 8.581 131,494 +0.10(+1.17%)
Jan 09, 2014 8.469 8.487 8.430 8.481 39,445 +0.03(+0.37%)
Jan 08, 2014 8.463 8.469 8.413 8.450 105,461 +0.00(+0.00%)
Jan 07, 2014 8.463 8.463 8.442 8.450 81,820 +0.02(+0.22%)
Jan 06, 2014 8.456 8.512 8.419 8.431 105,568 +0.03(+0.37%)
Jan 03, 2014 8.506 8.506 8.375 8.400 126,511 -0.07(-0.81%)
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.