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
)
11.88
-0.16 (-1.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2014
9.301
9.338
9.269
9.313
106,982
+0.04(+0.40%)
Apr 29, 2014
9.263
9.288
9.244
9.275
161,765
+0.09(+1.02%)
Apr 28, 2014
9.182
9.204
9.100
9.181
97,930
+0.09(+0.96%)
Apr 25, 2014
9.107
9.107
9.030
9.094
51,887
+0.01(+0.14%)
Apr 24, 2014
9.044
9.100
9.025
9.082
91,944
+0.03(+0.28%)
Apr 23, 2014
9.088
9.088
9.013
9.057
84,001
-0.01(-0.07%)
Apr 22, 2014
9.100
9.100
9.025
9.063
152,557
+0.03(+0.28%)
Apr 21, 2014
9.007
9.044
8.988
9.038
63,345
+0.02(+0.21%)
Apr 17, 2014
9.032
9.019
9.019
9.019
111,598
+0.04(+0.49%)
Apr 16, 2014
8.957
8.975
8.888
8.975
758,229
+0.10(+1.09%)
Apr 15, 2014
8.888
8.918
8.800
8.878
111,773
+0.02(+0.18%)
Apr 14, 2014
8.875
8.906
8.863
8.863
51,221
+0.00(+0.01%)
Apr 11, 2014
8.894
8.894
8.788
8.862
70,975
-0.05(-0.60%)
Apr 10, 2014
8.982
9.032
8.913
8.916
35,797
-0.13(-1.42%)
Apr 09, 2014
9.007
9.044
8.957
9.044
66,601
+0.15(+1.72%)
Apr 08, 2014
8.888
8.913
8.875
8.891
57,630
+0.03(+0.32%)
Apr 07, 2014
8.891
8.913
8.860
8.863
28,544
-0.01(-0.07%)
Apr 04, 2014
8.894
8.931
8.856
8.869
89,924
-0.03(-0.28%)
Apr 03, 2014
8.938
8.950
8.894
8.894
46,193
-0.08(-0.84%)
Apr 02, 2014
8.982
9.006
8.950
8.969
40,699
-0.04(-0.41%)
Apr 01, 2014
9.025
9.025
8.964
9.006
78,538
+0.01(+0.06%)
Mar 31, 2014
9.013
9.013
8.992
9.000
27,648
+0.08(+0.91%)
Mar 28, 2014
8.934
8.966
8.894
8.919
72,572
+0.03(+0.28%)
Mar 27, 2014
8.881
8.925
8.831
8.894
24,238
+0.04(+0.44%)
Mar 26, 2014
8.913
8.913
8.838
8.855
61,615
+0.35(+4.10%)
Mar 25, 2014
8.387
8.525
8.387
8.506
37,526
-0.24(-2.78%)
Mar 24, 2014
8.761
8.769
8.693
8.749
93,839
+0.01(+0.07%)
Mar 21, 2014
8.860
8.860
8.740
8.743
45,933
-0.07(-0.78%)
Mar 20, 2014
8.770
8.830
8.749
8.811
164,636
+0.02(+0.28%)
Mar 19, 2014
8.837
8.905
8.758
8.786
59,071
-0.12(-1.40%)
Mar 18, 2014
8.830
8.911
8.817
8.911
46,065
+0.08(+0.95%)
Mar 17, 2014
8.824
8.842
8.793
8.827
74,192
+0.10(+1.18%)
Mar 14, 2014
8.730
8.743
8.679
8.724
33,748
+0.00(+0.00%)
Mar 13, 2014
8.942
8.942
8.680
8.724
102,281
-0.23(-2.55%)
Mar 12, 2014
8.961
8.961
8.911
8.953
47,525
-0.01(-0.16%)
Mar 11, 2014
9.035
9.035
8.948
8.967
54,248
-0.04(-0.48%)
Mar 10, 2014
8.986
9.011
8.936
9.011
47,030
+0.02(+0.21%)
Mar 07, 2014
9.017
9.017
8.923
8.992
114,104
-0.02(-0.28%)
Mar 06, 2014
8.998
9.029
8.998
9.017
35,464
+0.11(+1.26%)
Mar 05, 2014
8.930
8.942
8.891
8.905
763,287
+0.01(+0.14%)
Mar 04, 2014
8.892
8.923
8.874
8.892
42,789
+0.15(+1.71%)
Mar 03, 2014
8.768
8.923
8.719
8.743
114,161
-0.15(-1.71%)
Feb 28, 2014
8.911
8.973
8.895
8.895
64,051
-0.00(-0.04%)
Feb 27, 2014
8.861
8.902
8.842
8.898
48,735
-0.01(-0.07%)
Feb 26, 2014
8.930
8.930
8.874
8.905
60,500
-0.06(-0.69%)
Feb 25, 2014
8.992
8.992
8.917
8.967
204,784
+0.01(+0.07%)
Feb 24, 2014
8.905
9.011
8.886
8.961
106,353
+0.07(+0.84%)
Feb 21, 2014
8.857
8.917
8.857
8.886
65,531
+0.04(+0.42%)
Feb 20, 2014
8.874
8.886
8.780
8.849
70,674
+0.02(+0.28%)
Feb 19, 2014
8.905
8.930
8.811
8.824
260,819
-0.09(-1.05%)
Feb 18, 2014
8.905
8.923
8.880
8.917
72,779
+0.06(+0.63%)
Feb 14, 2014
8.811
8.861
8.861
8.861
39,665
+0.09(+1.07%)
Feb 13, 2014
8.718
8.796
8.717
8.768
150,953
+0.06(+0.72%)
Feb 12, 2014
8.697
8.712
8.681
8.705
85,127
+0.04(+0.43%)
Feb 11, 2014
8.593
8.674
8.581
8.668
91,554
+0.11(+1.31%)
Feb 10, 2014
8.600
8.600
8.531
8.556
48,199
-0.02(-0.29%)
Feb 07, 2014
8.525
8.597
8.506
8.581
146,525
+0.07(+0.88%)
Feb 06, 2014
8.413
8.506
8.413
8.506
84,152
+0.17(+2.02%)
Feb 05, 2014
8.344
8.363
8.319
8.338
67,695
+0.04(+0.52%)
Feb 04, 2014
8.288
8.326
8.282
8.294
133,158
+0.05(+0.64%)
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
.