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 (%)
Nov 30, 2016
7.994
8.008
7.973
7.992
353,257
-0.00(-0.02%)
Nov 29, 2016
7.924
8.008
7.924
7.994
341,541
+0.08(+0.98%)
Nov 28, 2016
7.938
7.952
7.917
7.917
96,037
-0.11(-1.40%)
Nov 25, 2016
8.008
8.029
8.001
8.029
101,786
+0.07(+0.88%)
Nov 23, 2016
7.959
7.959
7.959
0
-0.07(-0.87%)
Nov 22, 2016
8.029
8.049
8.008
8.029
218,400
+0.02(+0.26%)
Nov 21, 2016
7.966
8.008
7.966
8.008
79,434
+0.07(+0.85%)
Nov 18, 2016
7.966
7.966
7.910
7.941
180,811
-0.07(-0.84%)
Nov 17, 2016
7.994
8.027
7.980
8.008
113,280
+0.03(+0.44%)
Nov 16, 2016
7.966
8.001
7.959
7.973
108,179
-0.08(-0.96%)
Nov 15, 2016
7.987
8.057
7.980
8.050
214,114
+0.06(+0.70%)
Nov 14, 2016
8.001
8.008
7.959
7.994
246,775
-0.09(-1.07%)
Nov 11, 2016
8.156
8.156
8.053
8.080
73,888
-0.10(-1.18%)
Nov 10, 2016
8.184
8.221
8.127
8.177
159,235
-0.02(-0.26%)
Nov 09, 2016
8.099
8.247
8.099
8.198
901,409
+0.05(+0.65%)
Nov 08, 2016
8.094
8.157
8.094
8.145
53,115
+0.05(+0.56%)
Nov 07, 2016
8.099
8.106
8.064
8.099
188,794
+0.11(+1.41%)
Nov 04, 2016
8.008
8.037
7.987
7.987
33,628
-0.07(-0.87%)
Nov 03, 2016
8.106
8.113
8.049
8.057
612,461
+0.01(+0.17%)
Nov 02, 2016
8.092
8.106
8.036
8.043
84,187
-0.06(-0.77%)
Nov 01, 2016
8.149
8.149
8.085
8.106
50,137
+0.01(+0.08%)
Oct 31, 2016
8.099
8.110
8.087
8.099
59,412
-0.01(-0.13%)
Oct 28, 2016
8.099
8.127
8.092
8.110
175,549
+0.02(+0.22%)
Oct 27, 2016
8.127
8.127
8.092
8.092
70,121
-0.02(-0.30%)
Oct 26, 2016
8.106
8.145
8.100
8.117
113,842
-0.02(-0.29%)
Oct 25, 2016
8.149
8.153
8.122
8.140
130,011
-0.02(-0.19%)
Oct 24, 2016
8.191
8.191
8.141
8.156
116,877
-0.00(-0.02%)
Oct 21, 2016
8.120
8.157
8.093
8.157
188,320
-0.01(-0.08%)
Oct 20, 2016
8.127
8.182
8.122
8.164
87,457
+0.02(+0.18%)
Oct 19, 2016
8.113
8.162
8.113
8.149
114,096
+0.02(+0.23%)
Oct 18, 2016
8.127
8.148
8.111
8.130
61,299
+0.12(+1.54%)
Oct 17, 2016
8.009
8.038
7.996
8.007
125,600
-0.07(-0.89%)
Oct 14, 2016
8.092
8.127
8.068
8.078
32,642
+0.04(+0.52%)
Oct 13, 2016
7.966
8.057
7.959
8.036
82,444
-0.05(-0.66%)
Oct 12, 2016
8.078
8.106
8.064
8.090
32,417
+0.00(+0.05%)
Oct 11, 2016
8.163
8.163
8.064
8.085
98,121
-0.11(-1.32%)
Oct 10, 2016
8.177
8.210
8.177
8.194
28,920
+0.02(+0.22%)
Oct 07, 2016
8.170
8.184
8.120
8.176
27,160
-0.05(-0.60%)
Oct 06, 2016
8.244
8.244
8.208
8.226
60,143
-0.07(-0.85%)
Oct 05, 2016
8.303
8.310
8.276
8.296
74,051
+0.03(+0.34%)
Oct 04, 2016
8.310
8.324
8.240
8.268
206,919
-0.01(-0.08%)
Oct 03, 2016
8.282
8.282
8.247
8.275
265,616
-0.02(-0.25%)
Sep 30, 2016
8.247
8.310
8.226
8.296
152,331
+0.06(+0.77%)
Sep 29, 2016
8.324
8.345
8.198
8.233
130,698
-0.10(-1.18%)
Sep 28, 2016
8.275
8.335
8.238
8.331
160,297
+0.09(+1.11%)
Sep 27, 2016
8.156
8.254
8.156
8.240
112,364
+0.01(+0.09%)
Sep 26, 2016
8.282
8.282
8.233
8.233
1,293,047
-0.12(-1.43%)
Sep 23, 2016
8.343
8.364
8.338
8.352
24,982
-0.06(-0.75%)
Sep 22, 2016
8.436
8.463
8.395
8.415
66,418
+0.12(+1.44%)
Sep 21, 2016
8.247
8.296
8.198
8.296
22,779
+0.09(+1.05%)
Sep 20, 2016
8.231
8.242
8.196
8.210
63,269
+0.01(+0.11%)
Sep 19, 2016
8.245
8.245
8.196
8.201
39,410
+0.04(+0.49%)
Sep 16, 2016
8.183
8.183
8.135
8.161
749,591
-0.13(-1.61%)
Sep 15, 2016
8.224
8.315
8.224
8.294
171,994
+0.06(+0.68%)
Sep 14, 2016
8.224
8.287
8.217
8.238
375,136
-0.02(-0.25%)
Sep 13, 2016
8.315
8.336
8.231
8.259
98,309
-0.17(-2.07%)
Sep 12, 2016
8.294
8.440
8.287
8.434
105,354
+0.05(+0.61%)
Sep 09, 2016
8.482
8.482
8.367
8.382
113,270
-0.16(-1.83%)
Sep 08, 2016
8.545
8.566
8.527
8.538
72,309
-0.00(-0.03%)
Sep 07, 2016
8.545
8.580
8.529
8.541
235,101
-0.00(-0.05%)
Sep 06, 2016
8.510
8.552
8.510
8.545
68,821
+0.07(+0.82%)
Sep 02, 2016
8.468
8.475
8.475
8.475
134,070
+0.12(+1.42%)
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
.