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 31, 2017 9.617 9.646 9.589 9.596 584,710 +0.06(+0.59%)
May 30, 2017 9.532 9.554 9.525 9.539 319,452 +0.00(+0.00%)
May 26, 2017 9.532 9.546 9.511 9.539 1,407,434 -0.05(-0.52%)
May 25, 2017 9.603 9.603 9.566 9.589 1,331,873 +0.01(+0.15%)
May 24, 2017 9.539 9.575 9.518 9.575 755,187 +0.02(+0.22%)
May 23, 2017 9.568 9.582 9.532 9.554 2,667,792 +0.01(+0.07%)
May 22, 2017 9.554 9.568 9.532 9.546 798,914 +0.07(+0.75%)
May 19, 2017 9.454 9.482 9.440 9.476 461,123 +0.12(+1.29%)
May 18, 2017 9.334 9.361 9.313 9.355 513,853 -0.01(-0.08%)
May 17, 2017 9.433 9.433 9.362 9.362 993,664 -0.08(-0.90%)
May 16, 2017 9.433 9.447 9.413 9.447 372,711 +0.06(+0.60%)
May 15, 2017 9.384 9.391 9.362 9.391 729,311 +0.06(+0.68%)
May 12, 2017 9.284 9.327 9.284 9.327 271,016 +0.09(+1.00%)
May 11, 2017 9.221 9.242 9.199 9.235 324,854 -0.06(-0.61%)
May 10, 2017 9.284 9.291 9.249 9.291 414,220 +0.02(+0.23%)
May 09, 2017 9.291 9.306 9.249 9.270 1,039,656 -0.02(-0.23%)
May 08, 2017 9.313 9.313 9.267 9.291 373,838 -0.06(-0.68%)
May 05, 2017 9.256 9.362 9.237 9.355 358,204 +0.13(+1.38%)
May 04, 2017 9.157 9.228 9.136 9.228 725,402 +0.13(+1.48%)
May 03, 2017 9.093 9.114 9.075 9.093 344,757 -0.02(-0.23%)
May 02, 2017 9.058 9.114 9.051 9.114 360,738 +0.11(+1.18%)
May 01, 2017 9.199 9.199 8.994 9.008 487,608 +0.02(+0.24%)
Apr 28, 2017 8.994 9.008 8.980 8.987 446,235 +0.00(+0.00%)
Apr 27, 2017 9.001 9.001 8.966 8.987 289,861 +0.01(+0.08%)
Apr 26, 2017 8.994 9.015 8.980 8.980 413,323 -0.07(-0.75%)
Apr 25, 2017 9.029 9.058 9.008 9.048 349,227 +0.06(+0.68%)
Apr 24, 2017 8.959 8.994 8.923 8.987 399,046 +0.28(+3.25%)
Apr 21, 2017 8.682 8.708 8.674 8.704 168,802 +0.01(+0.16%)
Apr 20, 2017 8.718 8.730 8.690 8.690 275,986 +0.05(+0.62%)
Apr 19, 2017 8.697 8.697 8.630 8.636 300,621 -0.02(-0.20%)
Apr 18, 2017 8.626 8.659 8.598 8.654 323,559 -0.02(-0.24%)
Apr 17, 2017 8.654 8.676 8.640 8.675 292,742 +0.06(+0.66%)
Apr 13, 2017 8.640 8.640 8.612 8.619 267,418 -0.06(-0.73%)
Apr 12, 2017 8.661 8.697 8.648 8.682 303,114 -0.02(-0.24%)
Apr 11, 2017 8.661 8.704 8.633 8.704 233,318 +0.09(+1.07%)
Apr 10, 2017 8.633 8.640 8.612 8.612 247,563 -0.05(-0.57%)
Apr 07, 2017 8.647 8.661 8.634 8.661 176,965 -0.01(-0.08%)
Apr 06, 2017 8.668 8.682 8.647 8.668 379,063 +0.05(+0.58%)
Apr 05, 2017 8.668 8.690 8.619 8.619 291,531 -0.06(-0.65%)
Apr 04, 2017 8.654 8.675 8.626 8.675 279,146 -0.01(-0.08%)
Apr 03, 2017 8.711 8.711 8.619 8.682 509,653 -0.06(-0.73%)
Mar 31, 2017 8.704 8.767 8.697 8.746 251,730 +0.06(+0.65%)
Mar 30, 2017 8.725 8.725 8.690 8.690 284,615 -0.03(-0.32%)
Mar 29, 2017 8.746 8.746 8.665 8.718 405,103 -0.03(-0.32%)
Mar 28, 2017 8.760 8.780 8.739 8.746 483,554 -0.04(-0.40%)
Mar 27, 2017 8.760 8.782 8.741 8.782 332,465 +0.07(+0.81%)
Mar 24, 2017 8.711 8.732 8.697 8.711 155,631 -0.01(-0.08%)
Mar 23, 2017 8.711 8.739 8.682 8.718 584,160 +0.03(+0.30%)
Mar 22, 2017 8.670 8.699 8.656 8.692 475,587 -0.01(-0.16%)
Mar 21, 2017 8.819 8.819 8.706 8.706 1,005,186 -0.00(-0.05%)
Mar 20, 2017 8.720 8.748 8.699 8.710 601,401 -0.03(-0.36%)
Mar 17, 2017 8.755 8.762 8.720 8.741 228,346 +0.01(+0.08%)
Mar 16, 2017 8.720 8.734 8.685 8.734 284,720 +0.11(+1.23%)
Mar 15, 2017 8.529 8.642 8.522 8.628 566,475 +0.10(+1.12%)
Mar 14, 2017 8.557 8.557 8.519 8.533 1,105,047 -0.11(-1.27%)
Mar 13, 2017 8.614 8.642 8.610 8.642 638,302 +0.06(+0.66%)
Mar 10, 2017 8.579 8.593 8.557 8.586 228,066 +0.05(+0.58%)
Mar 09, 2017 8.529 8.536 8.508 8.536 211,038 +0.04(+0.50%)
Mar 08, 2017 8.515 8.515 8.480 8.494 349,304 -0.05(-0.58%)
Mar 07, 2017 8.543 8.557 8.515 8.543 208,119 -0.06(-0.66%)
Mar 06, 2017 8.614 8.614 8.579 8.600 191,097 -0.04(-0.49%)
Mar 03, 2017 8.600 8.642 8.571 8.642 536,189 +0.09(+1.07%)
Mar 02, 2017 8.564 8.571 8.543 8.550 181,369 -0.01(-0.08%)
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.