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 (%)
Jul 31, 2017
9.596
9.611
9.553
9.604
327,874
+0.02(+0.23%)
Jul 28, 2017
9.531
9.595
9.495
9.582
116,041
+0.01(+0.15%)
Jul 27, 2017
9.611
9.618
9.539
9.567
681,845
-0.10(-1.05%)
Jul 26, 2017
9.669
9.701
9.625
9.669
397,208
+0.05(+0.53%)
Jul 25, 2017
9.669
9.669
9.604
9.618
267,093
+0.01(+0.08%)
Jul 24, 2017
9.596
9.611
9.564
9.611
273,496
-0.03(-0.30%)
Jul 21, 2017
9.640
9.640
9.591
9.640
269,717
-0.04(-0.37%)
Jul 20, 2017
9.661
9.690
9.643
9.676
301,973
-0.01(-0.07%)
Jul 19, 2017
9.683
9.685
9.661
9.683
177,950
+0.00(+0.00%)
Jul 18, 2017
9.676
9.683
9.647
9.683
353,911
+0.00(+0.00%)
Jul 17, 2017
9.661
9.683
9.648
9.683
1,275,470
+0.03(+0.30%)
Jul 14, 2017
9.596
9.661
9.589
9.654
171,390
+0.07(+0.75%)
Jul 13, 2017
9.575
9.589
9.539
9.582
259,737
+0.07(+0.68%)
Jul 12, 2017
9.524
9.546
9.499
9.517
525,903
+0.04(+0.38%)
Jul 11, 2017
9.423
9.481
9.410
9.481
164,918
+0.02(+0.23%)
Jul 10, 2017
9.459
9.481
9.445
9.459
221,902
-0.01(-0.08%)
Jul 07, 2017
9.423
9.466
9.412
9.466
376,880
+0.05(+0.54%)
Jul 06, 2017
9.394
9.430
9.372
9.416
451,866
-0.01(-0.08%)
Jul 05, 2017
9.423
9.437
9.394
9.423
233,488
-0.02(-0.23%)
Jul 03, 2017
9.452
9.452
9.430
9.445
176,127
+0.00(+0.00%)
Jun 30, 2017
9.481
9.482
9.387
9.445
345,393
-0.01(-0.15%)
Jun 29, 2017
9.510
9.510
9.430
9.459
237,749
-0.07(-0.76%)
Jun 28, 2017
9.481
9.539
9.470
9.531
317,517
+0.09(+1.00%)
Jun 27, 2017
9.437
9.466
9.416
9.437
340,209
+0.00(+0.00%)
Jun 26, 2017
9.481
9.495
9.437
9.437
429,057
+0.03(+0.31%)
Jun 23, 2017
9.387
9.416
9.358
9.409
234,386
+0.06(+0.62%)
Jun 22, 2017
9.351
9.365
9.322
9.351
633,584
-0.03(-0.28%)
Jun 21, 2017
9.369
9.391
9.348
9.376
596,051
-0.01(-0.08%)
Jun 20, 2017
9.461
9.461
9.362
9.384
399,179
-0.13(-1.34%)
Jun 19, 2017
9.511
9.518
9.493
9.511
304,337
+0.03(+0.30%)
Jun 16, 2017
9.433
9.483
9.424
9.483
318,393
+0.08(+0.90%)
Jun 15, 2017
9.334
9.398
9.320
9.398
462,458
-0.13(-1.34%)
Jun 14, 2017
9.596
9.596
9.490
9.525
476,327
+0.01(+0.07%)
Jun 13, 2017
9.532
9.539
9.499
9.518
578,077
+0.06(+0.67%)
Jun 12, 2017
9.490
9.490
9.430
9.454
418,546
-0.04(-0.45%)
Jun 09, 2017
9.504
9.518
9.461
9.497
500,795
-0.06(-0.59%)
Jun 08, 2017
9.539
9.554
9.511
9.554
582,870
+0.01(+0.07%)
Jun 07, 2017
9.575
9.588
9.498
9.546
665,528
-0.01(-0.07%)
Jun 06, 2017
9.561
9.571
9.539
9.554
549,688
-0.04(-0.37%)
Jun 05, 2017
9.589
9.589
9.565
9.589
463,523
-0.08(-0.81%)
Jun 02, 2017
9.660
9.667
9.624
9.667
665,912
+0.02(+0.22%)
Jun 01, 2017
9.624
9.653
9.610
9.646
929,457
+0.05(+0.52%)
May 31, 2017
9.617
9.646
9.589
9.596
584,710
+0.06(+0.59%)
May 30, 2017
9.532
9.554
9.525
9.539
319,452
+0.00(+0.00%)
May 26, 2017
9.532
9.546
9.511
9.539
1,407,434
-0.05(-0.52%)
May 25, 2017
9.603
9.603
9.566
9.589
1,331,873
+0.01(+0.15%)
May 24, 2017
9.539
9.575
9.518
9.575
755,187
+0.02(+0.22%)
May 23, 2017
9.568
9.582
9.532
9.554
2,667,792
+0.01(+0.07%)
May 22, 2017
9.554
9.568
9.532
9.546
798,914
+0.07(+0.75%)
May 19, 2017
9.454
9.482
9.440
9.476
461,123
+0.12(+1.29%)
May 18, 2017
9.334
9.361
9.313
9.355
513,853
-0.01(-0.08%)
May 17, 2017
9.433
9.433
9.362
9.362
993,664
-0.08(-0.90%)
May 16, 2017
9.433
9.447
9.413
9.447
372,711
+0.06(+0.60%)
May 15, 2017
9.384
9.391
9.362
9.391
729,311
+0.06(+0.68%)
May 12, 2017
9.284
9.327
9.284
9.327
271,016
+0.09(+1.00%)
May 11, 2017
9.221
9.242
9.199
9.235
324,854
-0.06(-0.61%)
May 10, 2017
9.284
9.291
9.249
9.291
414,220
+0.02(+0.23%)
May 09, 2017
9.291
9.306
9.249
9.270
1,039,656
-0.02(-0.23%)
May 08, 2017
9.313
9.313
9.267
9.291
373,838
-0.06(-0.68%)
May 05, 2017
9.256
9.362
9.237
9.355
358,204
+0.13(+1.38%)
May 04, 2017
9.157
9.228
9.136
9.228
725,402
+0.13(+1.48%)
May 03, 2017
9.093
9.114
9.075
9.093
344,757
-0.02(-0.23%)
May 02, 2017
9.058
9.114
9.051
9.114
360,738
+0.11(+1.18%)
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
.