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, 2016 8.502 8.534 8.413 8.428 107,628 -0.06(-0.70%)
May 27, 2016 8.508 8.488 8.488 8.488 31,839 -0.03(-0.40%)
May 26, 2016 8.522 8.535 8.502 8.522 60,019 +0.02(+0.24%)
May 25, 2016 8.448 8.508 8.448 8.502 57,408 +0.10(+1.23%)
May 24, 2016 8.319 8.406 8.319 8.398 65,771 +0.15(+1.77%)
May 23, 2016 8.231 8.280 8.231 8.252 98,338 -0.02(-0.24%)
May 20, 2016 8.292 8.292 8.260 8.272 41,370 +0.03(+0.41%)
May 19, 2016 8.258 8.258 8.198 8.238 49,730 -0.04(-0.49%)
May 18, 2016 8.252 8.353 8.252 8.279 80,037 -0.01(-0.08%)
May 17, 2016 8.306 8.346 8.265 8.285 168,620 -0.01(-0.16%)
May 16, 2016 8.238 8.312 8.238 8.299 133,782 +0.07(+0.90%)
May 13, 2016 8.272 8.272 8.204 8.225 67,348 -0.08(-1.01%)
May 12, 2016 8.366 8.373 8.272 8.308 48,545 +0.02(+0.20%)
May 11, 2016 8.312 8.333 8.272 8.292 112,597 -0.05(-0.57%)
May 10, 2016 8.299 8.347 8.299 8.340 174,889 +0.05(+0.58%)
May 09, 2016 8.306 8.326 8.272 8.292 156,838 -0.02(-0.24%)
May 06, 2016 8.238 8.319 8.238 8.312 159,708 +0.05(+0.55%)
May 05, 2016 8.279 8.296 8.252 8.267 142,598 -0.06(-0.71%)
May 04, 2016 8.353 8.373 8.312 8.326 55,396 -0.14(-1.60%)
May 03, 2016 8.488 8.500 8.448 8.461 132,008 -0.14(-1.57%)
May 02, 2016 8.549 8.610 8.549 8.596 261,562 +0.08(+0.95%)
Apr 29, 2016 8.535 8.552 8.495 8.515 146,008 -0.01(-0.08%)
Apr 28, 2016 8.508 8.589 8.508 8.522 150,832 -0.04(-0.47%)
Apr 27, 2016 8.535 8.573 8.522 8.562 58,250 +0.04(+0.48%)
Apr 26, 2016 8.549 8.569 8.508 8.522 131,574 +0.05(+0.56%)
Apr 25, 2016 8.481 8.481 8.444 8.475 77,758 -0.04(-0.49%)
Apr 22, 2016 8.508 8.517 8.475 8.517 82,640 +0.01(+0.07%)
Apr 21, 2016 8.569 8.569 8.495 8.511 117,267 -0.04(-0.44%)
Apr 20, 2016 8.576 8.596 8.549 8.549 349,339 -0.02(-0.28%)
Apr 19, 2016 8.549 8.583 8.542 8.573 207,351 +0.13(+1.49%)
Apr 18, 2016 8.398 8.475 8.393 8.448 300,075 +0.06(+0.73%)
Apr 15, 2016 8.407 8.421 8.387 8.387 69,568 -0.01(-0.16%)
Apr 14, 2016 8.400 8.421 8.387 8.400 42,134 -0.01(-0.08%)
Apr 13, 2016 8.387 8.414 8.380 8.407 45,219 +0.10(+1.22%)
Apr 12, 2016 8.231 8.326 8.231 8.306 34,722 +0.06(+0.75%)
Apr 11, 2016 8.279 8.306 8.244 8.244 120,643 +0.05(+0.65%)
Apr 08, 2016 8.184 8.216 8.177 8.191 73,214 +0.14(+1.68%)
Apr 07, 2016 8.069 8.103 8.029 8.056 100,799 -0.08(-1.00%)
Apr 06, 2016 8.056 8.137 8.055 8.137 64,246 +0.10(+1.26%)
Apr 05, 2016 8.042 8.063 8.029 8.036 74,174 -0.12(-1.49%)
Apr 04, 2016 8.177 8.204 8.157 8.157 98,157 +0.02(+0.25%)
Apr 01, 2016 8.076 8.164 8.056 8.137 148,409 -0.08(-0.96%)
Mar 31, 2016 8.265 8.279 8.216 8.216 86,479 -0.06(-0.76%)
Mar 30, 2016 8.265 8.346 8.265 8.279 274,714 +0.08(+0.99%)
Mar 29, 2016 8.083 8.211 8.057 8.198 337,517 +0.09(+1.17%)
Mar 28, 2016 8.117 8.117 8.063 8.103 52,970 +0.05(+0.67%)
Mar 24, 2016 8.029 8.049 8.049 8.049 97,888 -0.08(-1.00%)
Mar 23, 2016 8.171 8.171 8.110 8.130 86,979 -0.08(-1.00%)
Mar 22, 2016 8.172 8.233 8.162 8.213 97,111 -0.05(-0.65%)
Mar 21, 2016 8.314 8.320 8.260 8.266 81,276 -0.05(-0.65%)
Mar 18, 2016 8.320 8.347 8.280 8.320 113,836 -0.04(-0.48%)
Mar 17, 2016 8.300 8.367 8.280 8.361 113,554 +0.11(+1.31%)
Mar 16, 2016 8.111 8.253 8.111 8.253 95,643 +0.09(+1.07%)
Mar 15, 2016 8.159 8.165 8.132 8.165 149,423 -0.05(-0.57%)
Mar 14, 2016 8.213 8.233 8.196 8.213 87,969 -0.04(-0.45%)
Mar 11, 2016 8.186 8.260 8.186 8.249 46,779 +0.22(+2.74%)
Mar 10, 2016 8.058 8.125 7.974 8.029 31,967 +0.07(+0.83%)
Mar 09, 2016 7.977 8.004 7.963 7.963 100,524 +0.01(+0.08%)
Mar 08, 2016 7.990 8.024 7.957 7.957 50,137 -0.05(-0.67%)
Mar 07, 2016 7.957 8.044 7.916 8.010 105,426 -0.01(-0.08%)
Mar 04, 2016 8.017 8.051 7.994 8.017 65,485 +0.03(+0.34%)
Mar 03, 2016 7.930 8.004 7.923 7.990 71,778 +0.07(+0.94%)
Mar 02, 2016 7.855 7.917 7.842 7.916 52,930 +0.02(+0.26%)
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.