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
)
12.73
+0.05 (+0.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
10.10
10.14
10.09
10.13
164,372
+0.02(+0.23%)
Apr 29, 2019
10.07
10.11
10.07
10.10
65,082
+0.06(+0.61%)
Apr 26, 2019
10.04
10.08
10.03
10.04
170,865
+0.01(+0.08%)
Apr 25, 2019
10.01
10.04
9.990
10.04
138,235
+0.00(+0.04%)
Apr 24, 2019
10.06
10.07
10.02
10.03
91,795
-0.07(-0.72%)
Apr 23, 2019
10.08
10.11
10.07
10.10
73,657
-0.06(-0.60%)
Apr 22, 2019
10.12
10.17
10.12
10.17
166,893
+0.04(+0.38%)
Apr 18, 2019
10.11
10.15
10.11
10.13
190,474
-0.06(-0.60%)
Apr 17, 2019
10.18
10.20
10.17
10.19
129,985
+0.05(+0.45%)
Apr 16, 2019
10.17
10.18
10.14
10.14
152,829
-0.01(-0.07%)
Apr 15, 2019
10.13
10.15
10.12
10.15
80,403
+0.04(+0.38%)
Apr 12, 2019
10.12
10.13
10.09
10.11
87,458
+0.07(+0.69%)
Apr 11, 2019
10.04
10.07
10.02
10.04
65,935
+0.03(+0.30%)
Apr 10, 2019
9.982
10.02
9.982
10.01
137,740
+0.05(+0.54%)
Apr 09, 2019
9.982
9.986
9.952
9.959
95,917
-0.03(-0.31%)
Apr 08, 2019
10.01
10.03
9.982
9.990
102,270
+0.00(+0.00%)
Apr 05, 2019
9.990
10.01
9.975
9.990
2,644,551
-0.05(-0.53%)
Apr 04, 2019
10.02
10.04
10.01
10.04
99,399
+0.01(+0.08%)
Apr 03, 2019
10.01
10.05
10.01
10.04
103,843
+0.08(+0.85%)
Apr 02, 2019
9.906
9.952
9.891
9.952
81,999
+0.05(+0.54%)
Apr 01, 2019
9.868
9.906
9.868
9.898
123,854
+0.08(+0.86%)
Mar 29, 2019
9.852
9.852
9.783
9.814
109,029
+0.02(+0.16%)
Mar 28, 2019
9.806
9.829
9.776
9.799
74,496
-0.12(-1.23%)
Mar 27, 2019
9.898
9.936
9.856
9.921
99,338
+0.07(+0.70%)
Mar 26, 2019
9.875
9.894
9.845
9.852
127,735
+0.01(+0.08%)
Mar 25, 2019
9.875
9.887
9.822
9.845
124,871
-0.02(-0.23%)
Mar 22, 2019
9.906
9.929
9.856
9.868
161,452
-0.19(-1.90%)
Mar 21, 2019
10.02
10.07
10.01
10.06
198,284
-0.04(-0.44%)
Mar 20, 2019
10.06
10.15
10.03
10.10
181,785
+0.00(+0.00%)
Mar 19, 2019
10.18
10.18
10.08
10.10
240,461
+0.00(+0.00%)
Mar 18, 2019
10.07
10.10
10.05
10.10
171,512
+0.10(+0.99%)
Mar 15, 2019
9.966
10.00
9.966
10.00
133,442
+0.10(+1.00%)
Mar 14, 2019
9.898
9.927
9.898
9.905
149,545
+0.06(+0.62%)
Mar 13, 2019
9.776
9.848
9.776
9.845
103,313
+0.09(+0.94%)
Mar 12, 2019
9.753
9.768
9.738
9.753
81,343
+0.01(+0.08%)
Mar 11, 2019
9.685
9.746
9.685
9.746
112,681
+0.05(+0.47%)
Mar 08, 2019
9.647
9.700
9.647
9.700
81,431
+0.03(+0.31%)
Mar 07, 2019
9.723
9.730
9.658
9.669
138,651
-0.09(-0.94%)
Mar 06, 2019
9.791
9.807
9.757
9.761
121,640
-0.03(-0.31%)
Mar 05, 2019
9.791
9.807
9.753
9.791
174,899
+0.02(+0.16%)
Mar 04, 2019
9.807
9.807
9.738
9.776
159,810
-0.04(-0.39%)
Mar 01, 2019
9.822
9.845
9.791
9.814
89,049
+0.03(+0.31%)
Feb 28, 2019
9.776
9.818
9.776
9.784
65,136
+0.02(+0.16%)
Feb 27, 2019
9.768
9.791
9.761
9.768
114,219
+0.02(+0.16%)
Feb 26, 2019
9.723
9.768
9.715
9.753
114,768
+0.06(+0.63%)
Feb 25, 2019
9.708
9.715
9.677
9.692
84,352
+0.04(+0.39%)
Feb 22, 2019
9.639
9.669
9.639
9.654
79,461
+0.02(+0.24%)
Feb 21, 2019
9.647
9.654
9.618
9.631
94,224
-0.08(-0.78%)
Feb 20, 2019
9.692
9.730
9.677
9.708
100,975
-0.07(-0.70%)
Feb 19, 2019
9.669
9.776
9.669
9.776
146,444
+0.11(+1.18%)
Feb 15, 2019
9.631
9.666
9.605
9.662
176,391
+0.09(+0.95%)
Feb 14, 2019
9.555
9.593
9.544
9.570
911,924
+0.03(+0.32%)
Feb 13, 2019
9.555
9.581
9.540
9.540
231,649
-0.05(-0.56%)
Feb 12, 2019
9.593
9.609
9.570
9.593
125,230
+0.05(+0.48%)
Feb 11, 2019
9.555
9.581
9.540
9.548
116,155
-0.05(-0.56%)
Feb 08, 2019
9.586
9.609
9.548
9.601
127,138
-0.03(-0.32%)
Feb 07, 2019
9.669
9.682
9.619
9.631
115,873
-0.08(-0.86%)
Feb 06, 2019
9.715
9.746
9.708
9.715
160,827
-0.02(-0.16%)
Feb 05, 2019
9.708
9.738
9.700
9.730
168,388
+0.03(+0.31%)
Feb 04, 2019
9.654
9.700
9.628
9.700
100,591
+0.03(+0.31%)
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
.