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 (%)
Jul 31, 2020 8.906 8.906 8.676 8.750 109,650 -0.14(-1.57%)
Jul 30, 2020 8.791 8.897 8.696 8.889 98,303 -0.23(-2.52%)
Jul 29, 2020 9.062 9.137 9.029 9.119 68,577 +0.11(+1.18%)
Jul 28, 2020 9.020 9.086 9.012 9.012 76,968 -0.07(-0.72%)
Jul 27, 2020 9.037 9.084 9.021 9.078 61,476 +0.08(+0.91%)
Jul 24, 2020 9.020 9.053 8.988 8.996 81,994 -0.04(-0.45%)
Jul 23, 2020 9.094 9.127 9.004 9.037 178,953 -0.11(-1.21%)
Jul 22, 2020 9.103 9.160 9.103 9.148 56,406 +0.07(+0.77%)
Jul 21, 2020 9.078 9.135 9.066 9.078 88,903 +0.02(+0.27%)
Jul 20, 2020 8.979 9.053 8.971 9.053 85,768 +0.05(+0.59%)
Jul 17, 2020 8.971 9.004 8.955 9.000 75,658 +0.01(+0.14%)
Jul 16, 2020 8.971 9.029 8.956 8.988 71,259 +0.02(+0.18%)
Jul 15, 2020 9.004 9.029 8.922 8.971 85,983 +0.04(+0.46%)
Jul 14, 2020 8.791 8.938 8.774 8.930 167,019 +0.26(+3.03%)
Jul 13, 2020 8.807 8.844 8.644 8.668 110,424 -0.08(-0.89%)
Jul 10, 2020 8.618 8.750 8.618 8.745 69,323 +0.15(+1.77%)
Jul 09, 2020 8.750 8.782 8.536 8.594 444,760 -0.19(-2.15%)
Jul 08, 2020 8.700 8.791 8.692 8.782 73,567 +0.08(+0.94%)
Jul 07, 2020 8.807 8.811 8.700 8.700 93,892 -0.18(-2.03%)
Jul 06, 2020 8.897 8.922 8.823 8.881 183,515 +0.15(+1.69%)
Jul 02, 2020 8.782 8.835 8.709 8.733 73,465 +0.14(+1.62%)
Jul 01, 2020 8.536 8.631 8.536 8.594 56,217 +0.02(+0.19%)
Jun 30, 2020 8.495 8.610 8.454 8.577 109,538 +0.02(+0.29%)
Jun 29, 2020 8.503 8.594 8.466 8.553 118,503 +0.15(+1.76%)
Jun 26, 2020 8.561 8.561 8.397 8.405 50,682 -0.23(-2.66%)
Jun 25, 2020 8.462 8.643 8.438 8.635 168,165 +0.18(+2.09%)
Jun 24, 2020 8.635 8.643 8.446 8.458 87,743 -0.32(-3.66%)
Jun 23, 2020 8.844 8.868 8.780 8.780 155,307 +0.14(+1.58%)
Jun 22, 2020 8.587 8.651 8.522 8.643 72,597 +0.13(+1.51%)
Jun 19, 2020 8.748 8.748 8.506 8.514 117,412 -0.18(-2.13%)
Jun 18, 2020 8.659 8.726 8.611 8.699 79,656 -0.02(-0.28%)
Jun 17, 2020 8.820 8.820 8.707 8.723 53,024 -0.05(-0.55%)
Jun 16, 2020 8.892 8.937 8.691 8.772 91,525 +0.06(+0.65%)
Jun 15, 2020 8.402 8.740 8.394 8.715 60,551 +0.06(+0.74%)
Jun 12, 2020 8.715 8.764 8.498 8.651 37,810 +0.26(+3.07%)
Jun 11, 2020 8.691 8.780 8.378 8.394 115,369 -0.69(-7.61%)
Jun 10, 2020 9.206 9.206 9.061 9.085 85,873 -0.15(-1.65%)
Jun 09, 2020 9.254 9.294 9.214 9.238 109,747 -0.31(-3.20%)
Jun 08, 2020 9.503 9.552 9.371 9.544 57,837 +0.21(+2.24%)
Jun 05, 2020 9.359 9.431 9.335 9.335 188,555 +0.30(+3.34%)
Jun 04, 2020 8.973 9.109 8.916 9.033 148,209 +0.01(+0.13%)
Jun 03, 2020 8.876 9.069 8.876 9.021 224,850 +0.39(+4.57%)
Jun 02, 2020 8.547 8.627 8.539 8.627 85,824 +0.26(+3.07%)
Jun 01, 2020 8.201 8.386 8.201 8.370 140,877 +0.27(+3.27%)
May 29, 2020 8.120 8.153 8.032 8.104 138,556 -0.10(-1.18%)
May 28, 2020 8.273 8.321 8.201 8.201 80,811 -0.03(-0.39%)
May 27, 2020 8.217 8.245 8.120 8.233 103,775 +0.32(+4.07%)
May 26, 2020 7.839 7.960 7.839 7.911 92,610 +0.40(+5.35%)
May 22, 2020 7.517 7.517 7.434 7.509 119,277 +0.00(+0.00%)
May 21, 2020 7.550 7.598 7.489 7.509 385,222 -0.11(-1.48%)
May 20, 2020 7.582 7.646 7.582 7.622 145,947 +0.14(+1.94%)
May 19, 2020 7.582 7.582 7.469 7.477 181,863 -0.17(-2.21%)
May 18, 2020 7.469 7.670 7.452 7.646 395,303 +0.43(+5.90%)
May 15, 2020 7.196 7.236 7.148 7.220 85,571 -0.04(-0.55%)
May 14, 2020 7.059 7.260 6.979 7.260 213,343 +0.00(+0.00%)
May 13, 2020 7.437 7.437 7.228 7.260 234,531 -0.25(-3.32%)
May 12, 2020 7.662 7.670 7.509 7.509 125,286 -0.03(-0.43%)
May 11, 2020 7.525 7.566 7.477 7.542 114,123 -0.10(-1.37%)
May 08, 2020 7.638 7.662 7.598 7.646 208,331 +0.12(+1.60%)
May 07, 2020 7.477 7.578 7.477 7.525 196,310 +0.15(+2.07%)
May 06, 2020 7.534 7.562 7.373 7.373 166,884 -0.13(-1.71%)
May 05, 2020 7.582 7.612 7.497 7.501 88,791 -0.02(-0.32%)
May 04, 2020 7.525 7.574 7.457 7.525 166,536 -0.12(-1.61%)
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.