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 )

12.49 -0.12 (-0.95%)
Streaming Delayed Price Updated: 1:20 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, 2017 8.704 8.767 8.697 8.746 251,730 +0.06(+0.65%)
Mar 30, 2017 8.725 8.725 8.690 8.690 284,615 -0.03(-0.32%)
Mar 29, 2017 8.746 8.746 8.665 8.718 405,103 -0.03(-0.32%)
Mar 28, 2017 8.760 8.780 8.739 8.746 483,554 -0.04(-0.40%)
Mar 27, 2017 8.760 8.782 8.741 8.782 332,465 +0.07(+0.81%)
Mar 24, 2017 8.711 8.732 8.697 8.711 155,631 -0.01(-0.08%)
Mar 23, 2017 8.711 8.739 8.682 8.718 584,160 +0.03(+0.30%)
Mar 22, 2017 8.670 8.699 8.656 8.692 475,587 -0.01(-0.16%)
Mar 21, 2017 8.819 8.819 8.706 8.706 1,005,186 -0.00(-0.05%)
Mar 20, 2017 8.720 8.748 8.699 8.710 601,401 -0.03(-0.36%)
Mar 17, 2017 8.755 8.762 8.720 8.741 228,346 +0.01(+0.08%)
Mar 16, 2017 8.720 8.734 8.685 8.734 284,720 +0.11(+1.23%)
Mar 15, 2017 8.529 8.642 8.522 8.628 566,475 +0.10(+1.12%)
Mar 14, 2017 8.557 8.557 8.519 8.533 1,105,047 -0.11(-1.27%)
Mar 13, 2017 8.614 8.642 8.610 8.642 638,302 +0.06(+0.66%)
Mar 10, 2017 8.579 8.593 8.557 8.586 228,066 +0.05(+0.58%)
Mar 09, 2017 8.529 8.536 8.508 8.536 211,038 +0.04(+0.50%)
Mar 08, 2017 8.515 8.515 8.480 8.494 349,304 -0.05(-0.58%)
Mar 07, 2017 8.543 8.557 8.515 8.543 208,119 -0.06(-0.66%)
Mar 06, 2017 8.614 8.614 8.579 8.600 191,097 -0.04(-0.49%)
Mar 03, 2017 8.600 8.642 8.571 8.642 536,189 +0.09(+1.07%)
Mar 02, 2017 8.564 8.571 8.543 8.550 181,369 -0.01(-0.08%)
Mar 01, 2017 8.522 8.579 8.508 8.557 523,747 +0.06(+0.66%)
Feb 28, 2017 8.487 8.535 8.487 8.501 481,242 +0.02(+0.25%)
Feb 27, 2017 8.465 8.493 8.459 8.480 235,598 +0.02(+0.25%)
Feb 24, 2017 8.437 8.473 8.434 8.458 513,518 -0.07(-0.83%)
Feb 23, 2017 8.536 8.543 8.508 8.529 387,305 +0.04(+0.50%)
Feb 22, 2017 8.451 8.487 8.423 8.487 276,054 -0.01(-0.17%)
Feb 21, 2017 8.480 8.501 8.465 8.501 818,136 +0.00(+0.00%)
Feb 17, 2017 8.501 8.501 8.501 0 -0.06(-0.74%)
Feb 16, 2017 8.536 8.564 8.536 8.564 402,067 +0.04(+0.41%)
Feb 15, 2017 8.465 8.529 8.444 8.529 548,578 +0.01(+0.08%)
Feb 14, 2017 8.515 8.522 8.469 8.522 598,827 +0.01(+0.08%)
Feb 13, 2017 8.529 8.529 8.492 8.515 566,248 +0.02(+0.25%)
Feb 10, 2017 8.473 8.508 8.456 8.494 451,643 -0.01(-0.17%)
Feb 09, 2017 8.494 8.508 8.476 8.508 661,865 +0.05(+0.58%)
Feb 08, 2017 8.416 8.458 8.402 8.458 284,873 +0.03(+0.34%)
Feb 07, 2017 8.402 8.444 8.402 8.430 216,062 -0.01(-0.17%)
Feb 06, 2017 8.430 8.444 8.407 8.444 346,612 -0.06(-0.66%)
Feb 03, 2017 8.480 8.501 8.453 8.501 702,839 +0.06(+0.67%)
Feb 02, 2017 8.458 8.473 8.425 8.444 387,288 -0.04(-0.42%)
Feb 01, 2017 8.487 8.487 8.437 8.480 923,221 +0.06(+0.67%)
Jan 31, 2017 8.430 8.437 8.381 8.423 813,112 +0.04(+0.51%)
Jan 30, 2017 8.374 8.388 8.339 8.381 584,717 -0.08(-0.92%)
Jan 27, 2017 8.473 8.480 8.444 8.458 435,589 -0.04(-0.42%)
Jan 26, 2017 8.529 8.529 8.465 8.494 527,233 -0.04(-0.50%)
Jan 25, 2017 8.515 8.536 8.494 8.536 1,272,660 +0.13(+1.51%)
Jan 24, 2017 8.402 8.423 8.381 8.409 575,247 +0.01(+0.08%)
Jan 23, 2017 8.395 8.409 8.359 8.402 1,346,165 +0.01(+0.08%)
Jan 20, 2017 8.395 8.395 8.367 8.395 1,287,654 +0.03(+0.34%)
Jan 19, 2017 8.374 8.381 8.329 8.367 657,812 -0.01(-0.17%)
Jan 18, 2017 8.409 8.409 8.367 8.381 365,360 -0.13(-1.49%)
Jan 17, 2017 8.536 8.543 8.487 8.508 1,339,734 -0.02(-0.25%)
Jan 13, 2017 8.529 8.529 8.529 0 +0.02(+0.25%)
Jan 12, 2017 8.508 8.515 8.484 8.508 3,017,247 +0.01(+0.17%)
Jan 11, 2017 8.423 8.494 8.402 8.494 494,365 +0.04(+0.50%)
Jan 10, 2017 8.473 8.480 8.437 8.451 1,932,913 -0.03(-0.33%)
Jan 09, 2017 8.480 8.487 8.444 8.480 1,524,479 -0.06(-0.74%)
Jan 06, 2017 8.550 8.564 8.522 8.543 939,515 -0.04(-0.45%)
Jan 05, 2017 8.529 8.593 8.522 8.582 1,653,670 +0.07(+0.79%)
Jan 04, 2017 8.473 8.515 8.437 8.515 2,118,039 +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.