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 )

12.45 -0.16 (-1.29%)
Streaming Delayed Price Updated: 2:28 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 (%)
Aug 31, 2017 9.517 9.546 9.492 9.546 400,139 +0.05(+0.53%)
Aug 30, 2017 9.495 9.510 9.482 9.495 124,023 -0.02(-0.23%)
Aug 29, 2017 9.495 9.531 9.488 9.517 180,406 -0.04(-0.45%)
Aug 28, 2017 9.575 9.577 9.546 9.560 240,617 +0.00(+0.00%)
Aug 25, 2017 9.524 9.575 9.513 9.560 575,775 +0.05(+0.53%)
Aug 24, 2017 9.560 9.567 9.510 9.510 115,623 -0.03(-0.30%)
Aug 23, 2017 9.510 9.553 9.502 9.539 1,084,710 -0.01(-0.15%)
Aug 22, 2017 9.539 9.553 9.517 9.553 172,227 +0.01(+0.15%)
Aug 21, 2017 9.531 9.539 9.488 9.539 104,132 +0.02(+0.23%)
Aug 18, 2017 9.502 9.539 9.488 9.517 118,967 +0.02(+0.23%)
Aug 17, 2017 9.582 9.589 9.481 9.495 154,957 -0.12(-1.28%)
Aug 16, 2017 9.618 9.630 9.582 9.618 205,123 +0.04(+0.38%)
Aug 15, 2017 9.575 9.582 9.533 9.582 425,899 +0.01(+0.15%)
Aug 14, 2017 9.567 9.589 9.553 9.567 735,595 +0.07(+0.68%)
Aug 11, 2017 9.510 9.524 9.466 9.502 604,271 -0.04(-0.38%)
Aug 10, 2017 9.611 9.611 9.524 9.539 244,408 -0.13(-1.35%)
Aug 09, 2017 9.596 9.669 9.596 9.669 130,609 +0.01(+0.07%)
Aug 08, 2017 9.690 9.712 9.655 9.661 796,173 -0.04(-0.45%)
Aug 07, 2017 9.712 9.712 9.690 9.705 149,946 +0.00(+0.00%)
Aug 04, 2017 9.726 9.741 9.676 9.705 134,391 -0.04(-0.37%)
Aug 03, 2017 9.719 9.748 9.705 9.741 243,189 +0.03(+0.33%)
Aug 02, 2017 9.719 9.726 9.683 9.708 1,107,517 +0.04(+0.41%)
Aug 01, 2017 9.683 9.698 9.657 9.669 478,441 +0.07(+0.68%)
Jul 31, 2017 9.596 9.611 9.553 9.604 327,874 +0.02(+0.23%)
Jul 28, 2017 9.531 9.595 9.495 9.582 116,041 +0.01(+0.15%)
Jul 27, 2017 9.611 9.618 9.539 9.567 681,845 -0.10(-1.05%)
Jul 26, 2017 9.669 9.701 9.625 9.669 397,208 +0.05(+0.53%)
Jul 25, 2017 9.669 9.669 9.604 9.618 267,093 +0.01(+0.08%)
Jul 24, 2017 9.596 9.611 9.564 9.611 273,496 -0.03(-0.30%)
Jul 21, 2017 9.640 9.640 9.591 9.640 269,717 -0.04(-0.37%)
Jul 20, 2017 9.661 9.690 9.643 9.676 301,973 -0.01(-0.07%)
Jul 19, 2017 9.683 9.685 9.661 9.683 177,950 +0.00(+0.00%)
Jul 18, 2017 9.676 9.683 9.647 9.683 353,911 +0.00(+0.00%)
Jul 17, 2017 9.661 9.683 9.648 9.683 1,275,470 +0.03(+0.30%)
Jul 14, 2017 9.596 9.661 9.589 9.654 171,390 +0.07(+0.75%)
Jul 13, 2017 9.575 9.589 9.539 9.582 259,737 +0.07(+0.68%)
Jul 12, 2017 9.524 9.546 9.499 9.517 525,903 +0.04(+0.38%)
Jul 11, 2017 9.423 9.481 9.410 9.481 164,918 +0.02(+0.23%)
Jul 10, 2017 9.459 9.481 9.445 9.459 221,902 -0.01(-0.08%)
Jul 07, 2017 9.423 9.466 9.412 9.466 376,880 +0.05(+0.54%)
Jul 06, 2017 9.394 9.430 9.372 9.416 451,866 -0.01(-0.08%)
Jul 05, 2017 9.423 9.437 9.394 9.423 233,488 -0.02(-0.23%)
Jul 03, 2017 9.452 9.452 9.430 9.445 176,127 +0.00(+0.00%)
Jun 30, 2017 9.481 9.482 9.387 9.445 345,393 -0.01(-0.15%)
Jun 29, 2017 9.510 9.510 9.430 9.459 237,749 -0.07(-0.76%)
Jun 28, 2017 9.481 9.539 9.470 9.531 317,517 +0.09(+1.00%)
Jun 27, 2017 9.437 9.466 9.416 9.437 340,209 +0.00(+0.00%)
Jun 26, 2017 9.481 9.495 9.437 9.437 429,057 +0.03(+0.31%)
Jun 23, 2017 9.387 9.416 9.358 9.409 234,386 +0.06(+0.62%)
Jun 22, 2017 9.351 9.365 9.322 9.351 633,584 -0.03(-0.28%)
Jun 21, 2017 9.369 9.391 9.348 9.376 596,051 -0.01(-0.08%)
Jun 20, 2017 9.461 9.461 9.362 9.384 399,179 -0.13(-1.34%)
Jun 19, 2017 9.511 9.518 9.493 9.511 304,337 +0.03(+0.30%)
Jun 16, 2017 9.433 9.483 9.424 9.483 318,393 +0.08(+0.90%)
Jun 15, 2017 9.334 9.398 9.320 9.398 462,458 -0.13(-1.34%)
Jun 14, 2017 9.596 9.596 9.490 9.525 476,327 +0.01(+0.07%)
Jun 13, 2017 9.532 9.539 9.499 9.518 578,077 +0.06(+0.67%)
Jun 12, 2017 9.490 9.490 9.430 9.454 418,546 -0.04(-0.45%)
Jun 09, 2017 9.504 9.518 9.461 9.497 500,795 -0.06(-0.59%)
Jun 08, 2017 9.539 9.554 9.511 9.554 582,870 +0.01(+0.07%)
Jun 07, 2017 9.575 9.588 9.498 9.546 665,528 -0.01(-0.07%)
Jun 06, 2017 9.561 9.571 9.539 9.554 549,688 -0.04(-0.37%)
Jun 05, 2017 9.589 9.589 9.565 9.589 463,523 -0.08(-0.81%)
Jun 02, 2017 9.660 9.667 9.624 9.667 665,912 +0.02(+0.22%)
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.