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 (%)
Jun 30, 2014
9.684
9.684
9.630
9.665
199,558
+0.01(+0.07%)
Jun 27, 2014
9.652
9.658
9.588
9.658
128,273
+0.02(+0.19%)
Jun 26, 2014
9.607
9.639
9.537
9.639
315,516
+0.04(+0.47%)
Jun 25, 2014
9.614
9.614
9.556
9.595
179,369
-0.04(-0.40%)
Jun 24, 2014
9.729
9.729
9.620
9.633
296,670
-0.07(-0.70%)
Jun 23, 2014
9.738
9.738
9.663
9.701
202,574
+0.02(+0.19%)
Jun 20, 2014
9.713
9.720
9.663
9.682
88,601
-0.04(-0.44%)
Jun 19, 2014
9.776
9.776
9.713
9.725
160,695
+0.03(+0.32%)
Jun 18, 2014
9.670
9.695
9.613
9.695
118,110
+0.08(+0.85%)
Jun 17, 2014
9.494
9.619
9.494
9.613
164,160
+0.01(+0.07%)
Jun 16, 2014
9.626
9.638
9.576
9.607
88,908
-0.03(-0.26%)
Jun 13, 2014
9.638
9.644
9.606
9.632
42,551
+0.02(+0.20%)
Jun 12, 2014
9.638
9.645
9.592
9.613
96,660
+0.03(+0.36%)
Jun 11, 2014
9.651
9.651
9.566
9.579
133,250
-0.07(-0.68%)
Jun 10, 2014
9.657
9.657
9.619
9.645
212,977
-0.01(-0.06%)
Jun 06, 2014
9.638
9.651
9.594
9.651
504,853
+0.09(+0.92%)
Jun 05, 2014
9.526
9.569
9.499
9.563
263,154
+0.09(+0.92%)
Jun 04, 2014
9.455
9.476
9.442
9.476
290,259
-0.01(-0.13%)
Jun 03, 2014
9.513
9.513
9.451
9.488
227,092
-0.04(-0.39%)
Jun 02, 2014
9.563
9.563
9.501
9.526
256,682
+0.00(+0.00%)
May 30, 2014
9.513
9.526
9.490
9.526
166,837
+0.03(+0.26%)
May 29, 2014
9.488
9.507
9.476
9.501
84,431
+0.05(+0.53%)
May 28, 2014
9.476
9.476
9.432
9.451
158,262
-0.01(-0.07%)
May 27, 2014
9.494
9.494
9.419
9.457
171,019
+0.07(+0.73%)
May 23, 2014
9.394
9.388
9.388
9.388
126,308
-0.03(-0.27%)
May 22, 2014
9.426
9.438
9.407
9.413
70,331
-0.03(-0.33%)
May 21, 2014
9.401
9.457
9.382
9.444
72,129
+0.05(+0.53%)
May 20, 2014
9.419
9.423
9.376
9.394
72,830
-0.03(-0.33%)
May 19, 2014
9.413
9.444
9.382
9.426
79,435
-0.03(-0.33%)
May 16, 2014
9.432
9.463
9.401
9.457
54,605
+0.05(+0.53%)
May 15, 2014
9.394
9.419
9.351
9.407
154,319
+0.00(+0.00%)
May 14, 2014
9.438
9.438
9.388
9.407
137,248
-0.02(-0.20%)
May 13, 2014
9.488
9.488
9.407
9.426
314,622
-0.02(-0.20%)
May 12, 2014
9.457
9.457
9.388
9.444
111,306
+0.05(+0.53%)
May 09, 2014
9.413
9.413
9.359
9.394
65,165
-0.04(-0.40%)
May 08, 2014
9.413
9.469
9.413
9.432
101,999
+0.01(+0.07%)
May 07, 2014
9.357
9.426
9.338
9.426
64,890
+0.06(+0.60%)
May 06, 2014
9.363
9.388
9.338
9.369
73,164
+0.04(+0.47%)
May 05, 2014
9.263
9.326
9.208
9.326
32,449
+0.02(+0.20%)
May 02, 2014
9.269
9.309
9.269
9.307
36,125
-0.01(-0.07%)
May 01, 2014
9.363
9.363
9.250
9.313
119,588
+0.00(+0.00%)
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%)
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
.