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
)
12.45
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2019
9.669
9.685
9.647
9.677
318,347
-0.02(-0.16%)
Jan 30, 2019
9.631
9.715
9.616
9.692
236,220
+0.10(+1.03%)
Jan 29, 2019
9.593
9.629
9.586
9.593
237,705
+0.04(+0.40%)
Jan 28, 2019
9.525
9.556
9.521
9.555
214,824
+0.00(+0.00%)
Jan 25, 2019
9.548
9.578
9.540
9.555
122,278
+0.04(+0.40%)
Jan 24, 2019
9.510
9.537
9.479
9.517
238,824
+0.01(+0.08%)
Jan 23, 2019
9.517
9.548
9.481
9.510
401,741
+0.09(+0.97%)
Jan 22, 2019
9.456
9.479
9.412
9.418
148,329
-0.12(-1.28%)
Jan 18, 2019
9.555
9.555
9.510
9.540
184,928
+0.08(+0.89%)
Jan 17, 2019
9.388
9.464
9.388
9.456
161,145
+0.05(+0.53%)
Jan 16, 2019
9.388
9.422
9.388
9.407
85,059
+0.03(+0.37%)
Jan 15, 2019
9.365
9.380
9.312
9.373
410,076
-0.01(-0.08%)
Jan 14, 2019
9.373
9.411
9.373
9.380
657,071
-0.04(-0.40%)
Jan 11, 2019
9.418
9.449
9.403
9.418
143,030
-0.03(-0.32%)
Jan 10, 2019
9.395
9.456
9.395
9.449
220,486
+0.06(+0.65%)
Jan 09, 2019
9.342
9.418
9.342
9.388
309,589
+0.08(+0.90%)
Jan 08, 2019
9.289
9.312
9.274
9.304
97,899
+0.03(+0.33%)
Jan 07, 2019
9.235
9.285
9.230
9.274
147,594
+0.02(+0.25%)
Jan 04, 2019
9.152
9.281
9.152
9.251
161,024
+0.18(+1.93%)
Jan 03, 2019
9.083
9.114
9.057
9.076
157,180
+0.02(+0.25%)
Jan 02, 2019
8.999
9.068
8.982
9.053
271,641
-0.04(-0.42%)
Dec 31, 2018
9.083
9.144
9.076
9.091
420,161
+0.03(+0.34%)
Dec 28, 2018
9.091
9.106
9.038
9.060
541,126
+0.07(+0.76%)
Dec 27, 2018
8.916
8.996
8.832
8.992
430,353
-0.04(-0.42%)
Dec 26, 2018
8.855
9.038
8.847
9.030
731,981
+0.13(+1.45%)
Dec 24, 2018
8.969
8.992
8.878
8.900
520,505
-0.07(-0.76%)
Dec 21, 2018
9.030
9.106
8.961
8.969
722,508
-0.10(-1.09%)
Dec 20, 2018
9.121
9.144
9.060
9.068
928,771
+0.03(+0.34%)
Dec 19, 2018
9.152
9.185
9.007
9.038
663,623
-0.02(-0.25%)
Dec 18, 2018
9.121
9.121
9.030
9.060
506,592
-0.04(-0.46%)
Dec 17, 2018
9.193
9.212
9.073
9.102
390,253
-0.09(-0.99%)
Dec 14, 2018
9.208
9.239
9.193
9.193
229,187
-0.09(-0.98%)
Dec 13, 2018
9.277
9.317
9.269
9.284
271,189
+0.02(+0.16%)
Dec 12, 2018
9.269
9.315
9.261
9.269
163,981
+0.12(+1.33%)
Dec 11, 2018
9.201
9.227
9.110
9.148
313,418
-0.02(-0.17%)
Dec 10, 2018
9.208
9.208
9.072
9.163
341,021
-0.08(-0.82%)
Dec 07, 2018
9.277
9.330
9.231
9.239
171,264
-0.05(-0.49%)
Dec 06, 2018
9.216
9.296
9.140
9.284
293,489
-0.08(-0.81%)
Dec 04, 2018
9.504
9.524
9.349
9.360
377,229
-0.15(-1.59%)
Dec 03, 2018
9.549
9.549
9.496
9.512
222,722
-0.02(-0.24%)
Nov 30, 2018
9.519
9.534
9.496
9.534
141,708
-0.04(-0.40%)
Nov 29, 2018
9.542
9.605
9.542
9.572
203,211
-0.09(-0.94%)
Nov 28, 2018
9.557
9.675
9.512
9.663
258,958
+0.11(+1.11%)
Nov 27, 2018
9.534
9.571
9.519
9.557
273,056
-0.01(-0.08%)
Nov 26, 2018
9.549
9.586
9.542
9.565
133,083
+0.14(+1.45%)
Nov 23, 2018
9.421
9.443
9.405
9.428
57,923
-0.08(-0.88%)
Nov 21, 2018
9.512
9.512
9.512
0
+0.10(+1.05%)
Nov 20, 2018
9.474
9.489
9.405
9.413
267,368
-0.11(-1.19%)
Nov 19, 2018
9.572
9.595
9.504
9.527
165,484
-0.05(-0.48%)
Nov 16, 2018
9.489
9.580
9.489
9.572
247,527
+0.02(+0.16%)
Nov 15, 2018
9.489
9.580
9.436
9.557
189,354
-0.11(-1.10%)
Nov 14, 2018
9.693
9.724
9.610
9.663
157,568
+0.05(+0.55%)
Nov 13, 2018
9.603
9.678
9.587
9.610
326,933
+0.05(+0.48%)
Nov 12, 2018
9.618
9.640
9.559
9.565
150,503
-0.15(-1.56%)
Nov 09, 2018
9.693
9.731
9.663
9.716
344,507
+0.01(+0.08%)
Nov 08, 2018
9.762
9.800
9.693
9.709
404,213
-0.06(-0.62%)
Nov 07, 2018
9.739
9.769
9.724
9.769
240,036
+0.14(+1.50%)
Nov 06, 2018
9.595
9.625
9.565
9.625
105,017
+0.06(+0.63%)
Nov 05, 2018
9.557
9.591
9.544
9.565
177,103
+0.05(+0.48%)
Nov 02, 2018
9.542
9.572
9.474
9.519
171,923
-0.02(-0.24%)
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
.