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 (%)
Apr 30, 2015
8.840
8.859
8.801
8.814
110,535
-0.05(-0.51%)
Apr 29, 2015
8.859
8.903
8.827
8.859
71,611
+0.00(+0.00%)
Apr 28, 2015
8.840
8.859
8.807
8.859
137,396
+0.00(+0.00%)
Apr 27, 2015
8.853
8.898
8.853
8.859
144,916
+0.05(+0.52%)
Apr 24, 2015
8.820
8.846
8.783
8.814
417,281
+0.01(+0.11%)
Apr 23, 2015
8.704
8.820
8.704
8.804
231,777
+0.05(+0.56%)
Apr 22, 2015
8.743
8.756
8.685
8.756
74,309
-0.03(-0.37%)
Apr 21, 2015
8.788
8.814
8.769
8.788
169,583
+0.03(+0.37%)
Apr 20, 2015
8.756
8.788
8.730
8.756
98,996
+0.03(+0.30%)
Apr 17, 2015
8.723
8.744
8.698
8.730
371,906
-0.09(-1.04%)
Apr 16, 2015
8.795
8.853
8.769
8.821
140,534
-0.02(-0.21%)
Apr 15, 2015
8.827
8.846
8.777
8.840
130,010
+0.08(+0.94%)
Apr 14, 2015
8.756
8.769
8.730
8.758
109,242
+0.05(+0.62%)
Apr 13, 2015
8.704
8.730
8.684
8.704
99,291
-0.01(-0.15%)
Apr 10, 2015
8.684
8.723
8.684
8.717
173,720
+0.01(+0.07%)
Apr 09, 2015
8.730
8.730
8.671
8.710
167,531
-0.01(-0.07%)
Apr 08, 2015
8.807
8.807
8.704
8.717
284,676
+0.01(+0.07%)
Apr 07, 2015
8.788
8.788
8.704
8.710
260,157
-0.04(-0.45%)
Apr 06, 2015
8.736
8.781
8.705
8.749
251,350
+0.08(+0.97%)
Apr 02, 2015
8.619
8.665
8.665
8.665
82,121
+0.06(+0.75%)
Apr 01, 2015
8.613
8.613
8.556
8.600
316,693
+0.04(+0.49%)
Mar 31, 2015
8.541
8.613
8.541
8.558
287,167
-0.14(-1.60%)
Mar 30, 2015
8.704
8.717
8.681
8.697
130,651
-0.01(-0.07%)
Mar 27, 2015
8.671
8.710
8.671
8.704
87,362
+0.01(+0.15%)
Mar 26, 2015
8.717
8.749
8.652
8.691
140,698
-0.12(-1.33%)
Mar 25, 2015
8.885
8.885
8.795
8.807
140,091
-0.03(-0.35%)
Mar 24, 2015
8.890
8.922
8.832
8.838
92,310
-0.02(-0.27%)
Mar 23, 2015
8.857
8.870
8.825
8.862
438,140
+0.08(+0.90%)
Mar 20, 2015
8.754
8.832
8.727
8.783
87,306
+0.18(+2.14%)
Mar 19, 2015
8.631
8.631
8.573
8.599
135,140
-0.11(-1.27%)
Mar 18, 2015
8.469
8.734
8.469
8.709
183,570
+0.21(+2.44%)
Mar 17, 2015
8.495
8.502
8.455
8.502
128,422
-0.02(-0.23%)
Mar 16, 2015
8.469
8.527
8.457
8.521
167,686
+0.10(+1.15%)
Mar 13, 2015
8.430
8.430
8.359
8.424
179,909
-0.07(-0.84%)
Mar 12, 2015
8.502
8.521
8.456
8.495
160,450
+0.04(+0.46%)
Mar 11, 2015
8.476
8.482
8.417
8.456
212,287
-0.02(-0.23%)
Mar 10, 2015
8.566
8.566
8.463
8.476
190,100
-0.19(-2.24%)
Mar 09, 2015
8.676
8.683
8.637
8.670
330,373
+0.01(+0.07%)
Mar 06, 2015
8.741
8.741
8.644
8.663
127,184
-0.21(-2.33%)
Mar 05, 2015
8.857
8.896
8.832
8.870
101,731
+0.02(+0.18%)
Mar 04, 2015
8.857
8.864
8.788
8.854
203,552
-0.04(-0.40%)
Mar 03, 2015
8.929
8.929
8.864
8.890
191,269
-0.08(-0.87%)
Mar 02, 2015
8.980
8.980
8.922
8.967
177,814
-0.01(-0.07%)
Feb 27, 2015
8.987
9.006
8.948
8.974
115,584
-0.03(-0.36%)
Feb 26, 2015
9.006
9.019
8.980
9.006
94,672
-0.07(-0.78%)
Feb 25, 2015
9.084
9.097
9.045
9.077
289,544
+0.05(+0.57%)
Feb 24, 2015
8.961
9.045
8.961
9.026
251,454
+0.06(+0.72%)
Feb 23, 2015
8.954
8.974
8.929
8.961
219,634
-0.00(-0.00%)
Feb 20, 2015
8.870
8.991
8.844
8.961
816,157
+0.07(+0.73%)
Feb 19, 2015
8.896
8.925
8.877
8.896
242,419
-0.03(-0.37%)
Feb 18, 2015
8.922
8.949
8.877
8.929
94,412
+0.01(+0.07%)
Feb 17, 2015
8.890
8.929
8.838
8.922
160,759
-0.01(-0.07%)
Feb 13, 2015
8.916
8.929
8.929
8.929
193,508
+0.02(+0.22%)
Feb 12, 2015
8.851
8.909
8.819
8.909
126,657
+0.13(+1.47%)
Feb 11, 2015
8.760
8.799
8.747
8.780
87,096
-0.02(-0.22%)
Feb 10, 2015
8.754
8.819
8.743
8.799
138,647
+0.13(+1.49%)
Feb 09, 2015
8.644
8.707
8.644
8.670
98,878
-0.09(-1.03%)
Feb 06, 2015
8.806
8.819
8.733
8.760
261,343
-0.10(-1.17%)
Feb 05, 2015
8.786
8.870
8.780
8.864
120,589
+0.10(+1.18%)
Feb 04, 2015
8.793
8.825
8.734
8.760
159,822
-0.08(-0.88%)
Feb 03, 2015
8.741
8.864
8.741
8.838
238,461
+0.17(+1.94%)
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
.