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
)
12.38
-0.07 (-0.56%)
Streaming Delayed Price
Updated: 1:49 PM EDT, Jun 10, 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, 2016
8.247
8.310
8.226
8.296
152,331
+0.06(+0.77%)
Sep 29, 2016
8.324
8.345
8.198
8.233
130,698
-0.10(-1.18%)
Sep 28, 2016
8.275
8.335
8.238
8.331
160,297
+0.09(+1.11%)
Sep 27, 2016
8.156
8.254
8.156
8.240
112,364
+0.01(+0.09%)
Sep 26, 2016
8.282
8.282
8.233
8.233
1,293,047
-0.12(-1.43%)
Sep 23, 2016
8.343
8.364
8.338
8.352
24,982
-0.06(-0.75%)
Sep 22, 2016
8.436
8.463
8.395
8.415
66,418
+0.12(+1.44%)
Sep 21, 2016
8.247
8.296
8.198
8.296
22,779
+0.09(+1.05%)
Sep 20, 2016
8.231
8.242
8.196
8.210
63,269
+0.01(+0.11%)
Sep 19, 2016
8.245
8.245
8.196
8.201
39,410
+0.04(+0.49%)
Sep 16, 2016
8.183
8.183
8.135
8.161
749,591
-0.13(-1.61%)
Sep 15, 2016
8.224
8.315
8.224
8.294
171,994
+0.06(+0.68%)
Sep 14, 2016
8.224
8.287
8.217
8.238
375,136
-0.02(-0.25%)
Sep 13, 2016
8.315
8.336
8.231
8.259
98,309
-0.17(-2.07%)
Sep 12, 2016
8.294
8.440
8.287
8.434
105,354
+0.05(+0.61%)
Sep 09, 2016
8.482
8.482
8.367
8.382
113,270
-0.16(-1.83%)
Sep 08, 2016
8.545
8.566
8.527
8.538
72,309
-0.00(-0.03%)
Sep 07, 2016
8.545
8.580
8.529
8.541
235,101
-0.00(-0.05%)
Sep 06, 2016
8.510
8.552
8.510
8.545
68,821
+0.07(+0.82%)
Sep 02, 2016
8.468
8.475
8.475
8.475
134,070
+0.12(+1.42%)
Sep 01, 2016
8.350
8.357
8.308
8.357
48,056
+0.05(+0.66%)
Aug 31, 2016
8.322
8.343
8.287
8.302
54,497
-0.01(-0.07%)
Aug 30, 2016
8.322
8.338
8.290
8.308
47,872
+0.00(+0.00%)
Aug 29, 2016
8.245
8.315
8.245
8.308
80,695
+0.03(+0.42%)
Aug 26, 2016
8.350
8.438
8.245
8.273
116,331
-0.07(-0.86%)
Aug 25, 2016
8.378
8.378
8.343
8.345
68,385
-0.05(-0.64%)
Aug 24, 2016
8.441
8.454
8.399
8.399
65,115
-0.04(-0.50%)
Aug 23, 2016
8.454
8.482
8.441
8.441
79,432
+0.06(+0.67%)
Aug 22, 2016
8.322
8.392
8.315
8.385
83,321
+0.02(+0.28%)
Aug 19, 2016
8.343
8.371
8.336
8.361
59,605
-0.09(-1.10%)
Aug 18, 2016
8.403
8.454
8.403
8.454
69,202
+0.04(+0.46%)
Aug 17, 2016
8.399
8.427
8.357
8.416
53,691
-0.04(-0.45%)
Aug 16, 2016
8.427
8.461
8.427
8.454
283,901
+0.03(+0.33%)
Aug 15, 2016
8.434
8.454
8.427
8.427
128,829
-0.01(-0.17%)
Aug 12, 2016
8.447
8.460
8.425
8.441
63,213
-0.01(-0.17%)
Aug 11, 2016
8.378
8.461
8.378
8.454
171,266
+0.09(+1.09%)
Aug 10, 2016
8.357
8.371
8.351
8.364
44,067
+0.04(+0.50%)
Aug 09, 2016
8.294
8.342
8.291
8.322
50,806
+0.07(+0.86%)
Aug 08, 2016
8.238
8.258
8.238
8.251
35,454
+0.02(+0.18%)
Aug 05, 2016
8.203
8.238
8.168
8.236
93,704
+0.03(+0.38%)
Aug 04, 2016
8.210
8.224
8.187
8.205
247,510
+0.05(+0.62%)
Aug 03, 2016
8.141
8.168
8.133
8.155
67,484
-0.05(-0.59%)
Aug 02, 2016
8.202
8.210
8.175
8.203
73,154
-0.01(-0.09%)
Aug 01, 2016
8.231
8.259
8.204
8.210
102,490
-0.08(-1.01%)
Jul 29, 2016
8.273
8.301
8.245
8.294
62,789
+0.01(+0.08%)
Jul 28, 2016
8.273
8.294
8.252
8.287
41,186
-0.01(-0.17%)
Jul 27, 2016
8.322
8.329
8.239
8.301
74,033
+0.08(+1.02%)
Jul 26, 2016
8.203
8.238
8.189
8.217
148,586
+0.01(+0.17%)
Jul 25, 2016
8.217
8.227
8.175
8.203
90,342
+0.00(+0.00%)
Jul 22, 2016
8.210
8.224
8.196
8.203
129,655
+0.00(+0.00%)
Jul 21, 2016
8.189
8.237
8.182
8.203
76,188
-0.02(-0.25%)
Jul 20, 2016
8.182
8.231
8.175
8.224
218,256
+0.07(+0.86%)
Jul 19, 2016
8.182
8.182
8.140
8.154
84,924
-0.08(-0.93%)
Jul 18, 2016
8.224
8.266
8.192
8.231
100,478
+0.01(+0.17%)
Jul 15, 2016
8.245
8.245
8.190
8.217
402,390
-0.04(-0.52%)
Jul 14, 2016
8.259
8.294
8.245
8.260
893,038
+0.07(+0.86%)
Jul 13, 2016
8.245
8.259
8.182
8.189
231,188
-0.03(-0.42%)
Jul 12, 2016
8.231
8.259
8.196
8.224
122,524
+0.13(+1.64%)
Jul 11, 2016
8.057
8.105
8.057
8.091
70,162
+0.13(+1.58%)
Jul 08, 2016
7.952
7.989
7.849
7.966
106,561
+0.12(+1.49%)
Jul 07, 2016
7.917
7.931
7.819
7.849
122,680
-0.05(-0.68%)
Jul 06, 2016
7.840
7.910
7.777
7.903
316,162
-0.05(-0.61%)
Jul 05, 2016
8.043
8.043
7.931
7.952
281,079
-0.28(-3.39%)
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
.