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 )

12.50 -0.11 (-0.86%)
Streaming Delayed Price Updated: 1:15 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 (%)
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%)
Aug 01, 2013 7.512 7.527 7.469 7.519 107,009 +0.02(+0.25%)
Jul 31, 2013 7.475 7.537 7.445 7.500 54,181 +0.00(+0.00%)
Jul 30, 2013 7.543 7.543 7.482 7.500 57,906 +0.01(+0.08%)
Jul 29, 2013 7.488 7.500 7.475 7.494 26,838 -0.04(-0.49%)
Jul 26, 2013 7.494 7.531 7.480 7.531 32,327 +0.02(+0.33%)
Jul 25, 2013 7.426 7.506 7.424 7.506 23,284 +0.06(+0.76%)
Jul 24, 2013 7.457 7.475 7.432 7.449 39,615 +0.01(+0.15%)
Jul 23, 2013 7.439 7.463 7.420 7.439 37,296 +0.04(+0.58%)
Jul 22, 2013 7.389 7.408 7.371 7.395 143,510 +0.01(+0.08%)
Jul 19, 2013 7.352 7.389 7.346 7.389 39,530 +0.03(+0.44%)
Jul 18, 2013 7.328 7.358 7.323 7.357 39,577 +0.08(+1.11%)
Jul 17, 2013 7.303 7.303 7.247 7.276 22,056 +0.01(+0.13%)
Jul 16, 2013 7.260 7.266 7.240 7.266 14,757 +0.04(+0.60%)
Jul 15, 2013 7.198 7.229 7.186 7.223 57,871 +0.02(+0.26%)
Jul 12, 2013 7.217 7.217 7.174 7.204 44,753 -0.07(-0.93%)
Jul 11, 2013 7.204 7.278 7.198 7.272 23,469 +0.20(+2.79%)
Jul 10, 2013 7.038 7.130 7.007 7.075 28,858 +0.04(+0.61%)
Jul 09, 2013 7.075 7.056 7.013 7.032 43,436 +0.03(+0.44%)
Jul 08, 2013 7.007 7.026 6.982 7.001 16,164 +0.04(+0.53%)
Jul 05, 2013 6.976 6.976 6.902 6.964 18,048 -0.03(-0.48%)
Jul 03, 2013 6.976 7.007 6.958 6.998 30,036 +0.02(+0.31%)
Jul 02, 2013 7.007 7.026 6.959 6.976 48,333 -0.07(-1.05%)
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.