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 (%)
Sep 30, 2020 8.595 8.679 8.554 8.587 224,477 +0.06(+0.69%)
Sep 29, 2020 8.537 8.570 8.487 8.528 248,722 -0.03(-0.40%)
Sep 28, 2020 8.512 8.579 8.512 8.563 112,777 +0.26(+3.19%)
Sep 25, 2020 8.227 8.302 8.185 8.298 62,369 -0.05(-0.55%)
Sep 24, 2020 8.344 8.411 8.294 8.344 177,425 +0.01(+0.06%)
Sep 23, 2020 8.503 8.524 8.315 8.339 82,898 -0.16(-1.93%)
Sep 22, 2020 8.536 8.559 8.421 8.503 82,083 -0.03(-0.34%)
Sep 21, 2020 8.585 8.618 8.442 8.532 145,829 -0.35(-3.93%)
Sep 18, 2020 8.947 8.955 8.856 8.881 109,407 -0.18(-1.99%)
Sep 17, 2020 9.004 9.062 9.004 9.062 239,629 -0.02(-0.18%)
Sep 16, 2020 9.094 9.160 9.062 9.078 134,262 -0.02(-0.27%)
Sep 15, 2020 9.168 9.168 9.078 9.103 104,873 +0.02(+0.18%)
Sep 14, 2020 9.135 9.135 9.078 9.086 66,062 -0.02(-0.23%)
Sep 11, 2020 9.111 9.144 9.053 9.107 36,793 +0.04(+0.43%)
Sep 10, 2020 9.250 9.289 9.055 9.069 143,710 -0.13(-1.44%)
Sep 09, 2020 9.209 9.250 9.193 9.201 78,438 +0.21(+2.37%)
Sep 08, 2020 9.029 9.070 8.987 8.988 63,799 -0.14(-1.53%)
Sep 04, 2020 9.119 9.160 8.963 9.127 64,328 +0.07(+0.82%)
Sep 03, 2020 9.226 9.261 9.012 9.053 105,096 -0.13(-1.43%)
Sep 02, 2020 9.086 9.193 9.078 9.185 54,664 +0.07(+0.81%)
Sep 01, 2020 9.103 9.145 9.053 9.111 101,246 -0.07(-0.72%)
Aug 31, 2020 9.226 9.250 9.168 9.176 80,572 -0.08(-0.89%)
Aug 28, 2020 9.234 9.267 9.193 9.258 113,427 +0.09(+1.01%)
Aug 27, 2020 9.242 9.242 9.111 9.166 79,649 -0.08(-0.91%)
Aug 26, 2020 9.201 9.267 9.197 9.250 73,932 +0.12(+1.35%)
Aug 25, 2020 9.185 9.189 9.053 9.127 101,396 +0.00(+0.00%)
Aug 24, 2020 9.103 9.144 9.078 9.127 242,671 +0.15(+1.65%)
Aug 21, 2020 8.930 8.992 8.914 8.979 502,078 -0.07(-0.82%)
Aug 20, 2020 8.979 9.070 8.979 9.053 46,734 -0.02(-0.18%)
Aug 19, 2020 9.135 9.163 9.053 9.070 58,540 -0.08(-0.90%)
Aug 18, 2020 9.217 9.222 9.135 9.152 54,132 -0.04(-0.45%)
Aug 17, 2020 9.226 9.226 9.176 9.193 103,697 -0.01(-0.09%)
Aug 14, 2020 9.160 9.226 9.160 9.201 130,362 -0.08(-0.82%)
Aug 13, 2020 9.365 9.382 9.258 9.277 76,469 -0.18(-1.89%)
Aug 12, 2020 9.513 9.513 9.455 9.455 54,866 +0.15(+1.59%)
Aug 11, 2020 9.431 9.439 9.285 9.308 113,175 +0.11(+1.20%)
Aug 10, 2020 9.174 9.201 9.153 9.197 86,380 +0.06(+0.67%)
Aug 07, 2020 9.045 9.135 9.029 9.135 53,241 -0.02(-0.27%)
Aug 06, 2020 9.086 9.168 9.078 9.160 102,099 +0.03(+0.36%)
Aug 05, 2020 9.144 9.193 9.111 9.127 83,520 +0.10(+1.14%)
Aug 04, 2020 8.938 9.037 8.930 9.025 84,249 +0.11(+1.24%)
Aug 03, 2020 8.823 8.914 8.799 8.914 102,453 +0.16(+1.88%)
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%)
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.