Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stoxx Euro Select Dividend ETF FT
(NY:
FDD
)
12.65
+0.07 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
8.369
8.424
8.270
8.369
83,665
-0.13(-1.54%)
Jan 30, 2014
8.487
8.519
8.450
8.500
101,386
+0.06(+0.66%)
Jan 29, 2014
8.438
8.526
8.406
8.444
116,029
-0.12(-1.38%)
Jan 28, 2014
8.525
8.581
8.516
8.562
109,946
+0.09(+1.03%)
Jan 27, 2014
8.537
8.568
8.444
8.475
69,225
-0.04(-0.51%)
Jan 24, 2014
8.631
8.631
8.512
8.519
92,397
-0.21(-2.43%)
Jan 23, 2014
8.774
8.774
8.687
8.730
144,810
+0.02(+0.23%)
Jan 22, 2014
8.705
8.780
8.674
8.710
119,811
-0.01(-0.13%)
Jan 21, 2014
8.730
8.764
8.663
8.722
106,334
+0.01(+0.12%)
Jan 17, 2014
8.743
8.712
8.712
8.712
100,208
-0.06(-0.63%)
Jan 16, 2014
8.824
8.824
8.709
8.767
139,543
+0.04(+0.42%)
Jan 15, 2014
8.649
8.755
8.656
8.730
194,827
+0.08(+0.94%)
Jan 14, 2014
8.587
8.654
8.556
8.649
123,246
+0.16(+1.83%)
Jan 13, 2014
8.537
8.562
8.481
8.494
73,397
-0.09(-1.02%)
Jan 10, 2014
8.543
8.591
8.526
8.581
131,494
+0.10(+1.17%)
Jan 09, 2014
8.469
8.487
8.430
8.481
39,445
+0.03(+0.37%)
Jan 08, 2014
8.463
8.469
8.413
8.450
105,461
+0.00(+0.00%)
Jan 07, 2014
8.463
8.463
8.442
8.450
81,820
+0.02(+0.22%)
Jan 06, 2014
8.456
8.512
8.419
8.431
105,568
+0.03(+0.37%)
Jan 03, 2014
8.506
8.506
8.375
8.400
126,511
-0.07(-0.81%)
Jan 02, 2014
8.438
8.469
8.357
8.469
227,090
-0.14(-1.59%)
Dec 31, 2013
8.618
8.606
8.606
8.606
109,522
+0.06(+0.66%)
Dec 30, 2013
8.525
8.612
8.525
8.550
123,928
+0.03(+0.40%)
Dec 27, 2013
8.531
8.543
8.463
8.516
127,105
+0.02(+0.26%)
Dec 26, 2013
8.494
8.500
8.444
8.494
56,585
+0.05(+0.59%)
Dec 24, 2013
8.350
8.450
8.350
8.444
57,325
+0.08(+0.97%)
Dec 23, 2013
8.344
8.382
8.319
8.363
125,597
+0.04(+0.52%)
Dec 20, 2013
8.294
8.326
8.263
8.319
174,572
+0.01(+0.07%)
Dec 19, 2013
8.270
8.319
8.257
8.313
130,188
+0.04(+0.53%)
Dec 18, 2013
8.203
8.369
8.170
8.270
70,992
+0.11(+1.36%)
Dec 17, 2013
8.183
8.183
8.128
8.158
129,062
-0.01(-0.08%)
Dec 16, 2013
8.171
8.183
8.146
8.165
101,574
+0.07(+0.92%)
Dec 13, 2013
8.097
8.097
8.048
8.090
83,903
+0.01(+0.15%)
Dec 12, 2013
8.140
8.140
8.075
8.078
64,972
-0.09(-1.13%)
Dec 11, 2013
8.245
8.245
8.158
8.171
74,259
-0.06(-0.68%)
Dec 10, 2013
8.245
8.245
8.202
8.226
54,186
+0.01(+0.15%)
Dec 09, 2013
8.251
8.251
8.190
8.214
55,764
+0.01(+0.15%)
Dec 06, 2013
8.220
8.233
8.158
8.202
54,183
+0.08(+0.96%)
Dec 05, 2013
8.165
8.177
8.115
8.124
37,997
-0.05(-0.58%)
Dec 04, 2013
8.121
8.180
8.108
8.171
137,372
-0.03(-0.38%)
Dec 03, 2013
8.202
8.237
8.177
8.202
213,936
-0.09(-1.12%)
Dec 02, 2013
8.332
8.366
8.283
8.294
58,472
-0.09(-1.11%)
Nov 29, 2013
8.381
8.437
8.375
8.387
33,805
+0.09(+1.12%)
Nov 27, 2013
8.338
8.338
8.264
8.294
75,830
+0.02(+0.30%)
Nov 26, 2013
8.313
8.313
8.243
8.270
92,473
+0.01(+0.07%)
Nov 25, 2013
8.344
8.344
8.245
8.264
128,906
-0.02(-0.24%)
Nov 22, 2013
8.270
8.301
8.257
8.283
71,553
+0.04(+0.46%)
Nov 21, 2013
8.264
8.264
8.183
8.245
78,224
+0.11(+1.38%)
Nov 20, 2013
8.264
8.264
8.103
8.132
78,517
-0.11(-1.37%)
Nov 19, 2013
8.282
8.282
8.220
8.245
82,017
-0.02(-0.30%)
Nov 18, 2013
8.344
8.344
8.264
8.270
89,118
+0.02(+0.30%)
Nov 15, 2013
8.245
8.251
8.202
8.245
265,058
+0.04(+0.53%)
Nov 14, 2013
8.200
8.232
8.152
8.202
118,959
+0.06(+0.68%)
Nov 12, 2013
8.134
8.171
8.128
8.146
57,644
-0.06(-0.68%)
Nov 11, 2013
8.208
8.214
8.171
8.202
51,143
+0.02(+0.23%)
Nov 08, 2013
8.134
8.197
8.121
8.183
148,026
+0.04(+0.53%)
Nov 07, 2013
8.220
8.264
8.134
8.140
73,471
-0.14(-1.64%)
Nov 06, 2013
8.313
8.313
8.257
8.276
105,022
+0.08(+0.98%)
Nov 05, 2013
8.220
8.233
8.170
8.196
83,923
-0.10(-1.19%)
Nov 04, 2013
8.264
8.301
8.251
8.294
59,650
+0.05(+0.60%)
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
.