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 )

12.73 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2014 9.513 9.526 9.490 9.526 166,837 +0.03(+0.26%)
May 29, 2014 9.488 9.507 9.476 9.501 84,431 +0.05(+0.53%)
May 28, 2014 9.476 9.476 9.432 9.451 158,262 -0.01(-0.07%)
May 27, 2014 9.494 9.494 9.419 9.457 171,019 +0.07(+0.73%)
May 23, 2014 9.394 9.388 9.388 9.388 126,308 -0.03(-0.27%)
May 22, 2014 9.426 9.438 9.407 9.413 70,331 -0.03(-0.33%)
May 21, 2014 9.401 9.457 9.382 9.444 72,129 +0.05(+0.53%)
May 20, 2014 9.419 9.423 9.376 9.394 72,830 -0.03(-0.33%)
May 19, 2014 9.413 9.444 9.382 9.426 79,435 -0.03(-0.33%)
May 16, 2014 9.432 9.463 9.401 9.457 54,605 +0.05(+0.53%)
May 15, 2014 9.394 9.419 9.351 9.407 154,319 +0.00(+0.00%)
May 14, 2014 9.438 9.438 9.388 9.407 137,248 -0.02(-0.20%)
May 13, 2014 9.488 9.488 9.407 9.426 314,622 -0.02(-0.20%)
May 12, 2014 9.457 9.457 9.388 9.444 111,306 +0.05(+0.53%)
May 09, 2014 9.413 9.413 9.359 9.394 65,165 -0.04(-0.40%)
May 08, 2014 9.413 9.469 9.413 9.432 101,999 +0.01(+0.07%)
May 07, 2014 9.357 9.426 9.338 9.426 64,890 +0.06(+0.60%)
May 06, 2014 9.363 9.388 9.338 9.369 73,164 +0.04(+0.47%)
May 05, 2014 9.263 9.326 9.208 9.326 32,449 +0.02(+0.20%)
May 02, 2014 9.269 9.309 9.269 9.307 36,125 -0.01(-0.07%)
May 01, 2014 9.363 9.363 9.250 9.313 119,588 +0.00(+0.00%)
Apr 30, 2014 9.301 9.338 9.269 9.313 106,982 +0.04(+0.40%)
Apr 29, 2014 9.263 9.288 9.244 9.275 161,765 +0.09(+1.02%)
Apr 28, 2014 9.182 9.204 9.100 9.181 97,930 +0.09(+0.96%)
Apr 25, 2014 9.107 9.107 9.030 9.094 51,887 +0.01(+0.14%)
Apr 24, 2014 9.044 9.100 9.025 9.082 91,944 +0.03(+0.28%)
Apr 23, 2014 9.088 9.088 9.013 9.057 84,001 -0.01(-0.07%)
Apr 22, 2014 9.100 9.100 9.025 9.063 152,557 +0.03(+0.28%)
Apr 21, 2014 9.007 9.044 8.988 9.038 63,345 +0.02(+0.21%)
Apr 17, 2014 9.032 9.019 9.019 9.019 111,598 +0.04(+0.49%)
Apr 16, 2014 8.957 8.975 8.888 8.975 758,229 +0.10(+1.09%)
Apr 15, 2014 8.888 8.918 8.800 8.878 111,773 +0.02(+0.18%)
Apr 14, 2014 8.875 8.906 8.863 8.863 51,221 +0.00(+0.01%)
Apr 11, 2014 8.894 8.894 8.788 8.862 70,975 -0.05(-0.60%)
Apr 10, 2014 8.982 9.032 8.913 8.916 35,797 -0.13(-1.42%)
Apr 09, 2014 9.007 9.044 8.957 9.044 66,601 +0.15(+1.72%)
Apr 08, 2014 8.888 8.913 8.875 8.891 57,630 +0.03(+0.32%)
Apr 07, 2014 8.891 8.913 8.860 8.863 28,544 -0.01(-0.07%)
Apr 04, 2014 8.894 8.931 8.856 8.869 89,924 -0.03(-0.28%)
Apr 03, 2014 8.938 8.950 8.894 8.894 46,193 -0.08(-0.84%)
Apr 02, 2014 8.982 9.006 8.950 8.969 40,699 -0.04(-0.41%)
Apr 01, 2014 9.025 9.025 8.964 9.006 78,538 +0.01(+0.06%)
Mar 31, 2014 9.013 9.013 8.992 9.000 27,648 +0.08(+0.91%)
Mar 28, 2014 8.934 8.966 8.894 8.919 72,572 +0.03(+0.28%)
Mar 27, 2014 8.881 8.925 8.831 8.894 24,238 +0.04(+0.44%)
Mar 26, 2014 8.913 8.913 8.838 8.855 61,615 +0.35(+4.10%)
Mar 25, 2014 8.387 8.525 8.387 8.506 37,526 -0.24(-2.78%)
Mar 24, 2014 8.761 8.769 8.693 8.749 93,839 +0.01(+0.07%)
Mar 21, 2014 8.860 8.860 8.740 8.743 45,933 -0.07(-0.78%)
Mar 20, 2014 8.770 8.830 8.749 8.811 164,636 +0.02(+0.28%)
Mar 19, 2014 8.837 8.905 8.758 8.786 59,071 -0.12(-1.40%)
Mar 18, 2014 8.830 8.911 8.817 8.911 46,065 +0.08(+0.95%)
Mar 17, 2014 8.824 8.842 8.793 8.827 74,192 +0.10(+1.18%)
Mar 14, 2014 8.730 8.743 8.679 8.724 33,748 +0.00(+0.00%)
Mar 13, 2014 8.942 8.942 8.680 8.724 102,281 -0.23(-2.55%)
Mar 12, 2014 8.961 8.961 8.911 8.953 47,525 -0.01(-0.16%)
Mar 11, 2014 9.035 9.035 8.948 8.967 54,248 -0.04(-0.48%)
Mar 10, 2014 8.986 9.011 8.936 9.011 47,030 +0.02(+0.21%)
Mar 07, 2014 9.017 9.017 8.923 8.992 114,104 -0.02(-0.28%)
Mar 06, 2014 8.998 9.029 8.998 9.017 35,464 +0.11(+1.26%)
Mar 05, 2014 8.930 8.942 8.891 8.905 763,287 +0.01(+0.14%)
Mar 04, 2014 8.892 8.923 8.874 8.892 42,789 +0.15(+1.71%)
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.