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 (-1.27%)
Streaming Delayed Price Updated: 3:23 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 30, 2015 7.981 7.995 7.923 7.995 108,121 +0.16(+2.05%)
Sep 29, 2015 7.820 7.854 7.793 7.834 177,955 +0.01(+0.17%)
Sep 28, 2015 7.894 7.914 7.793 7.820 123,486 -0.11(-1.35%)
Sep 25, 2015 7.981 7.995 7.888 7.928 350,475 +0.02(+0.25%)
Sep 24, 2015 7.854 7.928 7.844 7.908 213,471 -0.01(-0.17%)
Sep 23, 2015 7.954 7.981 7.901 7.921 59,840 -0.03(-0.40%)
Sep 22, 2015 7.973 7.979 7.913 7.952 56,853 -0.20(-2.45%)
Sep 21, 2015 8.199 8.212 8.112 8.152 77,187 -0.02(-0.24%)
Sep 18, 2015 8.226 8.252 8.161 8.172 64,066 -0.14(-1.68%)
Sep 17, 2015 8.252 8.392 8.239 8.312 126,013 +0.01(+0.16%)
Sep 16, 2015 8.232 8.299 8.232 8.299 59,595 +0.13(+1.55%)
Sep 15, 2015 8.139 8.179 8.125 8.172 76,950 +0.00(+0.00%)
Sep 14, 2015 8.166 8.172 8.132 8.172 95,291 -0.07(-0.89%)
Sep 11, 2015 8.172 8.246 8.166 8.246 111,919 -0.01(-0.08%)
Sep 10, 2015 8.219 8.286 8.206 8.252 118,249 +0.08(+0.96%)
Sep 09, 2015 8.319 8.323 8.172 8.174 129,990 -0.06(-0.79%)
Sep 08, 2015 8.199 8.239 8.179 8.239 85,720 +0.33(+4.21%)
Sep 04, 2015 7.913 7.906 7.906 7.906 108,401 -0.13(-1.58%)
Sep 03, 2015 8.059 8.092 8.020 8.032 227,715 +0.00(+0.00%)
Sep 02, 2015 8.059 8.059 7.968 8.032 77,867 +0.09(+1.17%)
Sep 01, 2015 7.995 7.998 7.900 7.939 441,042 -0.19(-2.38%)
Aug 31, 2015 8.139 8.171 8.112 8.132 227,552 -0.03(-0.41%)
Aug 28, 2015 8.119 8.192 8.119 8.166 405,654 -0.01(-0.08%)
Aug 27, 2015 8.152 8.199 8.114 8.172 133,904 +0.08(+0.99%)
Aug 26, 2015 8.126 8.126 7.939 8.092 361,000 +0.09(+1.17%)
Aug 25, 2015 8.206 8.206 7.966 7.999 256,172 +0.05(+0.59%)
Aug 24, 2015 7.933 8.119 7.813 7.953 623,160 -0.27(-3.24%)
Aug 21, 2015 8.359 8.379 8.199 8.219 186,653 -0.18(-2.14%)
Aug 20, 2015 8.499 8.499 8.399 8.399 223,723 -0.17(-1.99%)
Aug 19, 2015 8.559 8.586 8.505 8.569 96,450 -0.06(-0.65%)
Aug 18, 2015 8.645 8.658 8.614 8.625 71,249 -0.03(-0.31%)
Aug 17, 2015 8.619 8.665 8.605 8.652 40,815 -0.04(-0.46%)
Aug 14, 2015 8.659 8.695 8.640 8.692 56,307 +0.03(+0.38%)
Aug 13, 2015 8.645 8.672 8.632 8.659 271,925 -0.02(-0.23%)
Aug 12, 2015 8.612 8.692 8.579 8.679 177,286 -0.02(-0.23%)
Aug 11, 2015 8.698 8.723 8.672 8.698 143,174 -0.07(-0.76%)
Aug 10, 2015 8.685 8.772 8.685 8.765 266,384 +0.08(+0.96%)
Aug 07, 2015 8.639 8.685 8.632 8.682 307,094 -0.03(-0.34%)
Aug 06, 2015 8.705 8.712 8.672 8.712 115,342 +0.00(+0.03%)
Aug 05, 2015 8.732 8.732 8.699 8.709 94,803 +0.02(+0.28%)
Aug 04, 2015 8.698 8.712 8.659 8.685 106,853 +0.00(+0.04%)
Aug 03, 2015 8.712 8.718 8.649 8.682 173,162 -0.02(-0.26%)
Jul 31, 2015 8.745 8.745 8.692 8.705 78,025 +0.06(+0.67%)
Jul 30, 2015 8.659 8.667 8.618 8.647 49,588 -0.01(-0.13%)
Jul 29, 2015 8.639 8.685 8.639 8.659 68,278 +0.03(+0.35%)
Jul 28, 2015 8.599 8.638 8.565 8.629 91,194 +0.09(+1.05%)
Jul 27, 2015 8.585 8.612 8.525 8.539 59,301 -0.04(-0.47%)
Jul 24, 2015 8.632 8.641 8.579 8.579 128,869 -0.07(-0.85%)
Jul 23, 2015 8.705 8.718 8.645 8.652 104,845 -0.09(-1.07%)
Jul 22, 2015 8.718 8.745 8.705 8.745 620,201 -0.03(-0.38%)
Jul 21, 2015 8.785 8.810 8.765 8.778 69,024 -0.04(-0.45%)
Jul 20, 2015 8.838 8.838 8.800 8.818 422,007 +0.03(+0.30%)
Jul 17, 2015 8.805 8.812 8.778 8.792 110,508 -0.07(-0.75%)
Jul 16, 2015 8.832 8.865 8.832 8.858 61,790 +0.08(+0.91%)
Jul 15, 2015 8.812 8.812 8.765 8.778 94,109 -0.03(-0.38%)
Jul 14, 2015 8.778 8.818 8.753 8.812 63,475 +0.08(+0.92%)
Jul 13, 2015 8.745 8.752 8.709 8.732 113,661 +0.03(+0.31%)
Jul 10, 2015 8.698 8.712 8.652 8.705 94,333 +0.33(+3.98%)
Jul 09, 2015 8.419 8.459 8.359 8.372 156,730 +0.08(+0.96%)
Jul 08, 2015 8.325 8.325 8.271 8.292 91,904 -0.11(-1.35%)
Jul 07, 2015 8.359 8.438 8.259 8.405 424,731 -0.02(-0.24%)
Jul 06, 2015 8.465 8.519 8.399 8.425 357,524 -0.20(-2.32%)
Jul 02, 2015 8.599 8.625 8.625 8.625 60,957 +0.07(+0.78%)
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.