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, 2020
8.906
8.906
8.676
8.750
109,650
-0.14(-1.57%)
Jul 30, 2020
8.791
8.897
8.696
8.889
98,303
-0.23(-2.52%)
Jul 29, 2020
9.062
9.137
9.029
9.119
68,577
+0.11(+1.18%)
Jul 28, 2020
9.020
9.086
9.012
9.012
76,968
-0.07(-0.72%)
Jul 27, 2020
9.037
9.084
9.021
9.078
61,476
+0.08(+0.91%)
Jul 24, 2020
9.020
9.053
8.988
8.996
81,994
-0.04(-0.45%)
Jul 23, 2020
9.094
9.127
9.004
9.037
178,953
-0.11(-1.21%)
Jul 22, 2020
9.103
9.160
9.103
9.148
56,406
+0.07(+0.77%)
Jul 21, 2020
9.078
9.135
9.066
9.078
88,903
+0.02(+0.27%)
Jul 20, 2020
8.979
9.053
8.971
9.053
85,768
+0.05(+0.59%)
Jul 17, 2020
8.971
9.004
8.955
9.000
75,658
+0.01(+0.14%)
Jul 16, 2020
8.971
9.029
8.956
8.988
71,259
+0.02(+0.18%)
Jul 15, 2020
9.004
9.029
8.922
8.971
85,983
+0.04(+0.46%)
Jul 14, 2020
8.791
8.938
8.774
8.930
167,019
+0.26(+3.03%)
Jul 13, 2020
8.807
8.844
8.644
8.668
110,424
-0.08(-0.89%)
Jul 10, 2020
8.618
8.750
8.618
8.745
69,323
+0.15(+1.77%)
Jul 09, 2020
8.750
8.782
8.536
8.594
444,760
-0.19(-2.15%)
Jul 08, 2020
8.700
8.791
8.692
8.782
73,567
+0.08(+0.94%)
Jul 07, 2020
8.807
8.811
8.700
8.700
93,892
-0.18(-2.03%)
Jul 06, 2020
8.897
8.922
8.823
8.881
183,515
+0.15(+1.69%)
Jul 02, 2020
8.782
8.835
8.709
8.733
73,465
+0.14(+1.62%)
Jul 01, 2020
8.536
8.631
8.536
8.594
56,217
+0.02(+0.19%)
Jun 30, 2020
8.495
8.610
8.454
8.577
109,538
+0.02(+0.29%)
Jun 29, 2020
8.503
8.594
8.466
8.553
118,503
+0.15(+1.76%)
Jun 26, 2020
8.561
8.561
8.397
8.405
50,682
-0.23(-2.66%)
Jun 25, 2020
8.462
8.643
8.438
8.635
168,165
+0.18(+2.09%)
Jun 24, 2020
8.635
8.643
8.446
8.458
87,743
-0.32(-3.66%)
Jun 23, 2020
8.844
8.868
8.780
8.780
155,307
+0.14(+1.58%)
Jun 22, 2020
8.587
8.651
8.522
8.643
72,597
+0.13(+1.51%)
Jun 19, 2020
8.748
8.748
8.506
8.514
117,412
-0.18(-2.13%)
Jun 18, 2020
8.659
8.726
8.611
8.699
79,656
-0.02(-0.28%)
Jun 17, 2020
8.820
8.820
8.707
8.723
53,024
-0.05(-0.55%)
Jun 16, 2020
8.892
8.937
8.691
8.772
91,525
+0.06(+0.65%)
Jun 15, 2020
8.402
8.740
8.394
8.715
60,551
+0.06(+0.74%)
Jun 12, 2020
8.715
8.764
8.498
8.651
37,810
+0.26(+3.07%)
Jun 11, 2020
8.691
8.780
8.378
8.394
115,369
-0.69(-7.61%)
Jun 10, 2020
9.206
9.206
9.061
9.085
85,873
-0.15(-1.65%)
Jun 09, 2020
9.254
9.294
9.214
9.238
109,747
-0.31(-3.20%)
Jun 08, 2020
9.503
9.552
9.371
9.544
57,837
+0.21(+2.24%)
Jun 05, 2020
9.359
9.431
9.335
9.335
188,555
+0.30(+3.34%)
Jun 04, 2020
8.973
9.109
8.916
9.033
148,209
+0.01(+0.13%)
Jun 03, 2020
8.876
9.069
8.876
9.021
224,850
+0.39(+4.57%)
Jun 02, 2020
8.547
8.627
8.539
8.627
85,824
+0.26(+3.07%)
Jun 01, 2020
8.201
8.386
8.201
8.370
140,877
+0.27(+3.27%)
May 29, 2020
8.120
8.153
8.032
8.104
138,556
-0.10(-1.18%)
May 28, 2020
8.273
8.321
8.201
8.201
80,811
-0.03(-0.39%)
May 27, 2020
8.217
8.245
8.120
8.233
103,775
+0.32(+4.07%)
May 26, 2020
7.839
7.960
7.839
7.911
92,610
+0.40(+5.35%)
May 22, 2020
7.517
7.517
7.434
7.509
119,277
+0.00(+0.00%)
May 21, 2020
7.550
7.598
7.489
7.509
385,222
-0.11(-1.48%)
May 20, 2020
7.582
7.646
7.582
7.622
145,947
+0.14(+1.94%)
May 19, 2020
7.582
7.582
7.469
7.477
181,863
-0.17(-2.21%)
May 18, 2020
7.469
7.670
7.452
7.646
395,303
+0.43(+5.90%)
May 15, 2020
7.196
7.236
7.148
7.220
85,571
-0.04(-0.55%)
May 14, 2020
7.059
7.260
6.979
7.260
213,343
+0.00(+0.00%)
May 13, 2020
7.437
7.437
7.228
7.260
234,531
-0.25(-3.32%)
May 12, 2020
7.662
7.670
7.509
7.509
125,286
-0.03(-0.43%)
May 11, 2020
7.525
7.566
7.477
7.542
114,123
-0.10(-1.37%)
May 08, 2020
7.638
7.662
7.598
7.646
208,331
+0.12(+1.60%)
May 07, 2020
7.477
7.578
7.477
7.525
196,310
+0.15(+2.07%)
May 06, 2020
7.534
7.562
7.373
7.373
166,884
-0.13(-1.71%)
May 05, 2020
7.582
7.612
7.497
7.501
88,791
-0.02(-0.32%)
May 04, 2020
7.525
7.574
7.457
7.525
166,536
-0.12(-1.61%)
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
.