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, 2019 9.470 9.539 9.470 9.523 98,570 -0.02(-0.16%)
May 30, 2019 9.508 9.546 9.508 9.539 119,253 +0.01(+0.08%)
May 29, 2019 9.531 9.539 9.500 9.531 163,708 -0.05(-0.48%)
May 28, 2019 9.653 9.669 9.577 9.577 135,060 -0.12(-1.26%)
May 24, 2019 9.684 9.707 9.676 9.699 84,582 +0.14(+1.44%)
May 23, 2019 9.554 9.569 9.523 9.562 117,590 -0.12(-1.26%)
May 22, 2019 9.676 9.699 9.669 9.684 92,106 -0.08(-0.78%)
May 21, 2019 9.738 9.778 9.718 9.761 95,178 +0.05(+0.47%)
May 20, 2019 9.692 9.730 9.684 9.715 106,744 -0.01(-0.08%)
May 17, 2019 9.707 9.757 9.707 9.722 165,505 -0.07(-0.70%)
May 16, 2019 9.753 9.822 9.753 9.791 89,329 +0.05(+0.55%)
May 15, 2019 9.646 9.745 9.646 9.738 130,346 +0.02(+0.16%)
May 14, 2019 9.692 9.760 9.692 9.722 216,710 +0.04(+0.39%)
May 13, 2019 9.715 9.722 9.661 9.684 199,117 -0.15(-1.56%)
May 10, 2019 9.768 9.845 9.753 9.837 136,090 +0.05(+0.55%)
May 09, 2019 9.715 9.797 9.707 9.783 174,694 -0.03(-0.31%)
May 08, 2019 9.829 9.845 9.809 9.814 197,344 -0.02(-0.19%)
May 07, 2019 9.906 9.906 9.809 9.833 181,584 -0.17(-1.72%)
May 06, 2019 9.906 10.01 9.906 10.01 114,699 -0.07(-0.68%)
May 03, 2019 10.05 10.09 10.04 10.07 93,472 +0.04(+0.38%)
May 02, 2019 10.07 10.10 10.02 10.04 82,060 -0.01(-0.08%)
May 01, 2019 10.12 10.15 10.04 10.04 156,940 -0.08(-0.83%)
Apr 30, 2019 10.10 10.14 10.09 10.13 164,372 +0.02(+0.23%)
Apr 29, 2019 10.07 10.11 10.07 10.10 65,082 +0.06(+0.61%)
Apr 26, 2019 10.04 10.08 10.03 10.04 170,865 +0.01(+0.08%)
Apr 25, 2019 10.01 10.04 9.990 10.04 138,235 +0.00(+0.04%)
Apr 24, 2019 10.06 10.07 10.02 10.03 91,795 -0.07(-0.72%)
Apr 23, 2019 10.08 10.11 10.07 10.10 73,657 -0.06(-0.60%)
Apr 22, 2019 10.12 10.17 10.12 10.17 166,893 +0.04(+0.38%)
Apr 18, 2019 10.11 10.15 10.11 10.13 190,474 -0.06(-0.60%)
Apr 17, 2019 10.18 10.20 10.17 10.19 129,985 +0.05(+0.45%)
Apr 16, 2019 10.17 10.18 10.14 10.14 152,829 -0.01(-0.07%)
Apr 15, 2019 10.13 10.15 10.12 10.15 80,403 +0.04(+0.38%)
Apr 12, 2019 10.12 10.13 10.09 10.11 87,458 +0.07(+0.69%)
Apr 11, 2019 10.04 10.07 10.02 10.04 65,935 +0.03(+0.30%)
Apr 10, 2019 9.982 10.02 9.982 10.01 137,740 +0.05(+0.54%)
Apr 09, 2019 9.982 9.986 9.952 9.959 95,917 -0.03(-0.31%)
Apr 08, 2019 10.01 10.03 9.982 9.990 102,270 +0.00(+0.00%)
Apr 05, 2019 9.990 10.01 9.975 9.990 2,644,551 -0.05(-0.53%)
Apr 04, 2019 10.02 10.04 10.01 10.04 99,399 +0.01(+0.08%)
Apr 03, 2019 10.01 10.05 10.01 10.04 103,843 +0.08(+0.85%)
Apr 02, 2019 9.906 9.952 9.891 9.952 81,999 +0.05(+0.54%)
Apr 01, 2019 9.868 9.906 9.868 9.898 123,854 +0.08(+0.86%)
Mar 29, 2019 9.852 9.852 9.783 9.814 109,029 +0.02(+0.16%)
Mar 28, 2019 9.806 9.829 9.776 9.799 74,496 -0.12(-1.23%)
Mar 27, 2019 9.898 9.936 9.856 9.921 99,338 +0.07(+0.70%)
Mar 26, 2019 9.875 9.894 9.845 9.852 127,735 +0.01(+0.08%)
Mar 25, 2019 9.875 9.887 9.822 9.845 124,871 -0.02(-0.23%)
Mar 22, 2019 9.906 9.929 9.856 9.868 161,452 -0.19(-1.90%)
Mar 21, 2019 10.02 10.07 10.01 10.06 198,284 -0.04(-0.44%)
Mar 20, 2019 10.06 10.15 10.03 10.10 181,785 +0.00(+0.00%)
Mar 19, 2019 10.18 10.18 10.08 10.10 240,461 +0.00(+0.00%)
Mar 18, 2019 10.07 10.10 10.05 10.10 171,512 +0.10(+0.99%)
Mar 15, 2019 9.966 10.00 9.966 10.00 133,442 +0.10(+1.00%)
Mar 14, 2019 9.898 9.927 9.898 9.905 149,545 +0.06(+0.62%)
Mar 13, 2019 9.776 9.848 9.776 9.845 103,313 +0.09(+0.94%)
Mar 12, 2019 9.753 9.768 9.738 9.753 81,343 +0.01(+0.08%)
Mar 11, 2019 9.685 9.746 9.685 9.746 112,681 +0.05(+0.47%)
Mar 08, 2019 9.647 9.700 9.647 9.700 81,431 +0.03(+0.31%)
Mar 07, 2019 9.723 9.730 9.658 9.669 138,651 -0.09(-0.94%)
Mar 06, 2019 9.791 9.807 9.757 9.761 121,640 -0.03(-0.31%)
Mar 05, 2019 9.791 9.807 9.753 9.791 174,899 +0.02(+0.16%)
Mar 04, 2019 9.807 9.807 9.738 9.776 159,810 -0.04(-0.39%)
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.