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, 2016 8.247 8.310 8.226 8.296 152,331 +0.06(+0.77%)
Sep 29, 2016 8.324 8.345 8.198 8.233 130,698 -0.10(-1.18%)
Sep 28, 2016 8.275 8.335 8.238 8.331 160,297 +0.09(+1.11%)
Sep 27, 2016 8.156 8.254 8.156 8.240 112,364 +0.01(+0.09%)
Sep 26, 2016 8.282 8.282 8.233 8.233 1,293,047 -0.12(-1.43%)
Sep 23, 2016 8.343 8.364 8.338 8.352 24,982 -0.06(-0.75%)
Sep 22, 2016 8.436 8.463 8.395 8.415 66,418 +0.12(+1.44%)
Sep 21, 2016 8.247 8.296 8.198 8.296 22,779 +0.09(+1.05%)
Sep 20, 2016 8.231 8.242 8.196 8.210 63,269 +0.01(+0.11%)
Sep 19, 2016 8.245 8.245 8.196 8.201 39,410 +0.04(+0.49%)
Sep 16, 2016 8.183 8.183 8.135 8.161 749,591 -0.13(-1.61%)
Sep 15, 2016 8.224 8.315 8.224 8.294 171,994 +0.06(+0.68%)
Sep 14, 2016 8.224 8.287 8.217 8.238 375,136 -0.02(-0.25%)
Sep 13, 2016 8.315 8.336 8.231 8.259 98,309 -0.17(-2.07%)
Sep 12, 2016 8.294 8.440 8.287 8.434 105,354 +0.05(+0.61%)
Sep 09, 2016 8.482 8.482 8.367 8.382 113,270 -0.16(-1.83%)
Sep 08, 2016 8.545 8.566 8.527 8.538 72,309 -0.00(-0.03%)
Sep 07, 2016 8.545 8.580 8.529 8.541 235,101 -0.00(-0.05%)
Sep 06, 2016 8.510 8.552 8.510 8.545 68,821 +0.07(+0.82%)
Sep 02, 2016 8.468 8.475 8.475 8.475 134,070 +0.12(+1.42%)
Sep 01, 2016 8.350 8.357 8.308 8.357 48,056 +0.05(+0.66%)
Aug 31, 2016 8.322 8.343 8.287 8.302 54,497 -0.01(-0.07%)
Aug 30, 2016 8.322 8.338 8.290 8.308 47,872 +0.00(+0.00%)
Aug 29, 2016 8.245 8.315 8.245 8.308 80,695 +0.03(+0.42%)
Aug 26, 2016 8.350 8.438 8.245 8.273 116,331 -0.07(-0.86%)
Aug 25, 2016 8.378 8.378 8.343 8.345 68,385 -0.05(-0.64%)
Aug 24, 2016 8.441 8.454 8.399 8.399 65,115 -0.04(-0.50%)
Aug 23, 2016 8.454 8.482 8.441 8.441 79,432 +0.06(+0.67%)
Aug 22, 2016 8.322 8.392 8.315 8.385 83,321 +0.02(+0.28%)
Aug 19, 2016 8.343 8.371 8.336 8.361 59,605 -0.09(-1.10%)
Aug 18, 2016 8.403 8.454 8.403 8.454 69,202 +0.04(+0.46%)
Aug 17, 2016 8.399 8.427 8.357 8.416 53,691 -0.04(-0.45%)
Aug 16, 2016 8.427 8.461 8.427 8.454 283,901 +0.03(+0.33%)
Aug 15, 2016 8.434 8.454 8.427 8.427 128,829 -0.01(-0.17%)
Aug 12, 2016 8.447 8.460 8.425 8.441 63,213 -0.01(-0.17%)
Aug 11, 2016 8.378 8.461 8.378 8.454 171,266 +0.09(+1.09%)
Aug 10, 2016 8.357 8.371 8.351 8.364 44,067 +0.04(+0.50%)
Aug 09, 2016 8.294 8.342 8.291 8.322 50,806 +0.07(+0.86%)
Aug 08, 2016 8.238 8.258 8.238 8.251 35,454 +0.02(+0.18%)
Aug 05, 2016 8.203 8.238 8.168 8.236 93,704 +0.03(+0.38%)
Aug 04, 2016 8.210 8.224 8.187 8.205 247,510 +0.05(+0.62%)
Aug 03, 2016 8.141 8.168 8.133 8.155 67,484 -0.05(-0.59%)
Aug 02, 2016 8.202 8.210 8.175 8.203 73,154 -0.01(-0.09%)
Aug 01, 2016 8.231 8.259 8.204 8.210 102,490 -0.08(-1.01%)
Jul 29, 2016 8.273 8.301 8.245 8.294 62,789 +0.01(+0.08%)
Jul 28, 2016 8.273 8.294 8.252 8.287 41,186 -0.01(-0.17%)
Jul 27, 2016 8.322 8.329 8.239 8.301 74,033 +0.08(+1.02%)
Jul 26, 2016 8.203 8.238 8.189 8.217 148,586 +0.01(+0.17%)
Jul 25, 2016 8.217 8.227 8.175 8.203 90,342 +0.00(+0.00%)
Jul 22, 2016 8.210 8.224 8.196 8.203 129,655 +0.00(+0.00%)
Jul 21, 2016 8.189 8.237 8.182 8.203 76,188 -0.02(-0.25%)
Jul 20, 2016 8.182 8.231 8.175 8.224 218,256 +0.07(+0.86%)
Jul 19, 2016 8.182 8.182 8.140 8.154 84,924 -0.08(-0.93%)
Jul 18, 2016 8.224 8.266 8.192 8.231 100,478 +0.01(+0.17%)
Jul 15, 2016 8.245 8.245 8.190 8.217 402,390 -0.04(-0.52%)
Jul 14, 2016 8.259 8.294 8.245 8.260 893,038 +0.07(+0.86%)
Jul 13, 2016 8.245 8.259 8.182 8.189 231,188 -0.03(-0.42%)
Jul 12, 2016 8.231 8.259 8.196 8.224 122,524 +0.13(+1.64%)
Jul 11, 2016 8.057 8.105 8.057 8.091 70,162 +0.13(+1.58%)
Jul 08, 2016 7.952 7.989 7.849 7.966 106,561 +0.12(+1.49%)
Jul 07, 2016 7.917 7.931 7.819 7.849 122,680 -0.05(-0.68%)
Jul 06, 2016 7.840 7.910 7.777 7.903 316,162 -0.05(-0.61%)
Jul 05, 2016 8.043 8.043 7.931 7.952 281,079 -0.28(-3.39%)
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.