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 (%)
Sep 30, 2014
8.692
8.730
8.660
8.698
127,491
-0.00(-0.04%)
Sep 29, 2014
8.673
8.711
8.653
8.702
295,068
-0.06(-0.74%)
Sep 26, 2014
8.724
8.776
8.706
8.767
134,555
+0.06(+0.64%)
Sep 25, 2014
8.782
8.782
8.698
8.711
569,033
-0.10(-1.17%)
Sep 24, 2014
8.788
8.821
8.756
8.814
160,303
-0.01(-0.07%)
Sep 23, 2014
8.833
8.859
8.795
8.821
266,107
-0.10(-1.08%)
Sep 22, 2014
8.923
8.939
8.898
8.917
132,711
-0.01(-0.07%)
Sep 19, 2014
9.019
9.020
8.923
8.923
97,304
-0.03(-0.36%)
Sep 18, 2014
8.949
8.973
8.930
8.955
131,335
+0.06(+0.63%)
Sep 17, 2014
8.923
8.958
8.885
8.899
135,516
-0.02(-0.20%)
Sep 16, 2014
8.834
8.943
8.834
8.917
68,058
+0.04(+0.43%)
Sep 15, 2014
8.891
8.904
8.872
8.879
148,498
-0.03(-0.36%)
Sep 12, 2014
8.936
8.943
8.905
8.911
118,383
-0.03(-0.29%)
Sep 11, 2014
8.936
8.955
8.923
8.936
85,564
-0.03(-0.29%)
Sep 10, 2014
8.955
8.975
8.917
8.962
223,248
+0.01(+0.14%)
Sep 09, 2014
8.968
8.968
8.923
8.949
117,627
-0.01(-0.14%)
Sep 08, 2014
9.032
9.045
8.949
8.962
349,719
-0.19(-2.03%)
Sep 05, 2014
9.115
9.154
9.102
9.147
264,666
+0.01(+0.07%)
Sep 04, 2014
9.217
9.217
9.109
9.141
167,662
-0.07(-0.76%)
Sep 03, 2014
9.224
9.243
9.198
9.211
161,186
+0.02(+0.21%)
Sep 02, 2014
9.205
9.205
9.160
9.192
108,807
-0.03(-0.35%)
Aug 29, 2014
9.237
9.224
9.224
9.224
85,417
-0.01(-0.14%)
Aug 28, 2014
9.230
9.249
9.219
9.237
105,620
-0.02(-0.17%)
Aug 27, 2014
9.281
9.281
9.237
9.252
126,488
+0.02(+0.17%)
Aug 26, 2014
9.185
9.269
9.185
9.237
725,542
+0.05(+0.54%)
Aug 25, 2014
9.185
9.224
9.154
9.187
244,817
+0.07(+0.79%)
Aug 22, 2014
9.166
9.166
9.109
9.115
93,336
-0.06(-0.70%)
Aug 21, 2014
9.141
9.185
9.141
9.179
106,944
+0.06(+0.70%)
Aug 20, 2014
9.096
9.128
9.085
9.115
141,540
-0.04(-0.49%)
Aug 19, 2014
9.141
9.160
9.122
9.160
366,215
+0.00(+0.00%)
Aug 18, 2014
9.154
9.160
9.121
9.160
156,295
+0.06(+0.65%)
Aug 15, 2014
9.134
9.154
9.019
9.100
308,203
-0.01(-0.16%)
Aug 14, 2014
9.109
9.115
9.083
9.115
49,576
+0.09(+0.99%)
Aug 13, 2014
9.058
9.064
9.019
9.026
185,608
+0.02(+0.22%)
Aug 12, 2014
8.987
9.010
8.964
9.006
207,374
+0.01(+0.07%)
Aug 11, 2014
9.019
9.031
8.987
9.000
176,296
+0.03(+0.28%)
Aug 08, 2014
8.911
8.964
8.898
8.975
188,447
+0.11(+1.23%)
Aug 07, 2014
8.955
8.968
8.840
8.866
466,305
-0.10(-1.14%)
Aug 06, 2014
8.949
9.019
8.930
8.968
1,098,461
-0.07(-0.78%)
Aug 05, 2014
9.134
9.134
9.013
9.038
394,116
-0.12(-1.33%)
Aug 04, 2014
9.128
9.166
9.090
9.160
110,135
+0.06(+0.70%)
Aug 01, 2014
9.115
9.147
9.058
9.096
920,876
-0.03(-0.28%)
Jul 31, 2014
9.230
9.235
9.122
9.122
1,330,129
-0.20(-2.19%)
Jul 30, 2014
9.313
9.350
9.269
9.326
172,582
-0.06(-0.68%)
Jul 29, 2014
9.422
9.428
9.396
9.390
169,790
+0.00(+0.00%)
Jul 28, 2014
9.409
9.409
9.326
9.390
76,552
-0.02(-0.20%)
Jul 25, 2014
9.441
9.448
9.377
9.409
186,997
-0.05(-0.49%)
Jul 24, 2014
9.467
9.467
9.432
9.456
139,748
+0.03(+0.31%)
Jul 23, 2014
9.448
9.462
9.416
9.426
67,932
-0.00(-0.02%)
Jul 22, 2014
9.435
9.441
9.421
9.428
93,477
+0.03(+0.34%)
Jul 21, 2014
9.371
9.409
9.358
9.397
87,875
-0.04(-0.40%)
Jul 18, 2014
9.416
9.447
9.377
9.435
535,943
+0.04(+0.48%)
Jul 17, 2014
9.492
9.505
9.384
9.390
220,374
-0.15(-1.61%)
Jul 16, 2014
9.524
9.556
9.518
9.543
129,251
+0.08(+0.81%)
Jul 15, 2014
9.492
9.524
9.435
9.467
340,266
-0.03(-0.27%)
Jul 14, 2014
9.543
9.543
9.486
9.492
105,943
+0.04(+0.41%)
Jul 11, 2014
9.454
9.460
9.422
9.454
91,447
-0.03(-0.34%)
Jul 10, 2014
9.435
9.486
9.390
9.486
813,940
-0.06(-0.67%)
Jul 09, 2014
9.518
9.550
9.486
9.550
341,436
+0.03(+0.27%)
Jul 08, 2014
9.595
9.601
9.499
9.524
159,360
-0.14(-1.46%)
Jul 07, 2014
9.690
9.690
9.634
9.665
177,878
-0.08(-0.85%)
Jul 03, 2014
9.748
9.748
9.748
9.748
46,619
+0.03(+0.26%)
Jul 02, 2014
9.716
9.722
9.684
9.722
158,961
-0.01(-0.13%)
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
.