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 (%)
Dec 31, 2014
8.540
8.443
8.443
8.443
514,684
-0.08(-0.97%)
Dec 30, 2014
8.560
8.560
8.502
8.526
146,182
-0.05(-0.62%)
Dec 29, 2014
8.579
8.624
8.569
8.579
98,436
-0.07(-0.82%)
Dec 26, 2014
8.644
8.702
8.644
8.650
111,938
-0.02(-0.22%)
Dec 24, 2014
8.605
8.670
8.670
8.670
38,330
+0.07(+0.83%)
Dec 23, 2014
8.624
8.631
8.586
8.599
482,719
-0.04(-0.48%)
Dec 22, 2014
8.634
8.647
8.602
8.640
75,099
+0.05(+0.52%)
Dec 19, 2014
8.566
8.627
8.550
8.595
384,888
+0.03(+0.38%)
Dec 18, 2014
8.486
8.582
8.473
8.563
159,146
+0.12(+1.37%)
Dec 17, 2014
8.421
8.492
8.383
8.447
122,059
+0.12(+1.47%)
Dec 16, 2014
8.260
8.428
8.260
8.325
144,256
+0.11(+1.33%)
Dec 15, 2014
8.357
8.376
8.183
8.215
168,043
-0.12(-1.47%)
Dec 12, 2014
8.466
8.493
8.338
8.338
185,266
-0.19(-2.21%)
Dec 11, 2014
8.570
8.595
8.524
8.526
594,392
-0.01(-0.12%)
Dec 10, 2014
8.627
8.627
8.524
8.537
257,993
-0.08(-0.98%)
Dec 09, 2014
8.602
8.631
8.557
8.621
158,022
-0.08(-0.89%)
Dec 08, 2014
8.685
8.730
8.685
8.698
196,432
-0.03(-0.30%)
Dec 05, 2014
8.711
8.711
8.698
8.724
145,560
+0.03(+0.30%)
Dec 04, 2014
8.660
8.734
8.660
8.698
121,151
-0.01(-0.07%)
Dec 03, 2014
8.698
8.711
8.673
8.705
169,521
+0.01(+0.15%)
Dec 02, 2014
8.660
8.698
8.653
8.692
139,284
-0.01(-0.07%)
Dec 01, 2014
8.679
8.698
8.654
8.698
408,969
+0.04(+0.45%)
Nov 28, 2014
8.692
8.692
8.647
8.660
30,322
-0.10(-1.15%)
Nov 26, 2014
8.776
8.760
8.760
8.760
78,435
-0.05(-0.54%)
Nov 25, 2014
8.795
8.821
8.776
8.808
237,335
+0.04(+0.44%)
Nov 24, 2014
8.724
8.776
8.724
8.769
167,129
+0.08(+0.89%)
Nov 21, 2014
8.750
8.750
8.673
8.692
260,576
+0.03(+0.37%)
Nov 20, 2014
8.647
8.685
8.646
8.660
199,819
-0.03(-0.37%)
Nov 19, 2014
8.692
8.737
8.650
8.692
231,257
-0.03(-0.30%)
Nov 18, 2014
8.692
8.730
8.680
8.718
399,824
+0.14(+1.60%)
Nov 17, 2014
8.512
8.589
8.512
8.580
91,904
+0.00(+0.05%)
Nov 14, 2014
8.518
8.582
8.505
8.576
74,731
+0.01(+0.15%)
Nov 13, 2014
8.544
8.577
8.532
8.563
72,503
+0.00(+0.00%)
Nov 12, 2014
8.557
8.576
8.531
8.563
115,408
-0.10(-1.19%)
Nov 11, 2014
8.608
8.673
8.595
8.666
103,614
+0.12(+1.36%)
Nov 10, 2014
8.550
8.570
8.539
8.550
43,248
+0.03(+0.30%)
Nov 07, 2014
8.460
8.524
8.460
8.524
71,244
+0.01(+0.08%)
Nov 06, 2014
8.544
8.563
8.492
8.518
180,996
-0.05(-0.53%)
Nov 05, 2014
8.550
8.589
8.518
8.563
101,754
+0.08(+0.91%)
Nov 04, 2014
8.505
8.527
8.447
8.486
221,916
-0.03(-0.38%)
Nov 03, 2014
8.570
8.570
8.499
8.518
259,763
-0.13(-1.49%)
Oct 31, 2014
8.615
8.653
8.576
8.647
148,994
+0.08(+0.90%)
Oct 30, 2014
8.486
8.587
8.473
8.570
61,060
+0.01(+0.15%)
Oct 29, 2014
8.615
8.653
8.520
8.557
82,038
-0.06(-0.67%)
Oct 28, 2014
8.563
8.621
8.544
8.615
315,003
+0.14(+1.59%)
Oct 27, 2014
8.434
8.505
8.505
8.479
216,550
-0.03(-0.30%)
Oct 24, 2014
8.466
8.505
8.454
8.505
43,169
+0.08(+0.99%)
Oct 23, 2014
8.389
8.447
8.376
8.421
243,462
+0.10(+1.24%)
Oct 22, 2014
8.363
8.408
8.318
8.318
112,223
-0.07(-0.83%)
Oct 21, 2014
8.312
8.396
8.306
8.388
545,037
+0.13(+1.60%)
Oct 20, 2014
8.170
8.267
8.170
8.256
165,112
+0.01(+0.18%)
Oct 17, 2014
8.164
8.273
8.151
8.241
997,908
+0.20(+2.48%)
Oct 16, 2014
7.906
8.120
7.893
8.042
274,230
-0.09(-1.11%)
Oct 15, 2014
8.112
8.145
7.958
8.132
497,508
-0.02(-0.19%)
Oct 14, 2014
8.196
8.222
8.145
8.147
161,555
-0.02(-0.21%)
Oct 13, 2014
8.248
8.286
8.164
8.164
280,362
-0.00(-0.00%)
Oct 10, 2014
8.241
8.260
8.164
8.164
121,752
-0.11(-1.37%)
Oct 09, 2014
8.460
8.460
8.267
8.277
170,973
-0.26(-3.05%)
Oct 08, 2014
8.402
8.550
8.383
8.537
145,268
+0.18(+2.16%)
Oct 07, 2014
8.421
8.447
8.357
8.357
145,741
-0.13(-1.51%)
Oct 06, 2014
8.441
8.498
8.427
8.485
394,731
+0.06(+0.76%)
Oct 03, 2014
8.454
8.454
8.396
8.421
560,368
-0.03(-0.30%)
Oct 02, 2014
8.537
8.537
8.396
8.447
643,404
-0.13(-1.50%)
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
.