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 29, 2016
8.535
8.552
8.495
8.515
146,008
-0.01(-0.08%)
Apr 28, 2016
8.508
8.589
8.508
8.522
150,832
-0.04(-0.47%)
Apr 27, 2016
8.535
8.573
8.522
8.562
58,250
+0.04(+0.48%)
Apr 26, 2016
8.549
8.569
8.508
8.522
131,574
+0.05(+0.56%)
Apr 25, 2016
8.481
8.481
8.444
8.475
77,758
-0.04(-0.49%)
Apr 22, 2016
8.508
8.517
8.475
8.517
82,640
+0.01(+0.07%)
Apr 21, 2016
8.569
8.569
8.495
8.511
117,267
-0.04(-0.44%)
Apr 20, 2016
8.576
8.596
8.549
8.549
349,339
-0.02(-0.28%)
Apr 19, 2016
8.549
8.583
8.542
8.573
207,351
+0.13(+1.49%)
Apr 18, 2016
8.398
8.475
8.393
8.448
300,075
+0.06(+0.73%)
Apr 15, 2016
8.407
8.421
8.387
8.387
69,568
-0.01(-0.16%)
Apr 14, 2016
8.400
8.421
8.387
8.400
42,134
-0.01(-0.08%)
Apr 13, 2016
8.387
8.414
8.380
8.407
45,219
+0.10(+1.22%)
Apr 12, 2016
8.231
8.326
8.231
8.306
34,722
+0.06(+0.75%)
Apr 11, 2016
8.279
8.306
8.244
8.244
120,643
+0.05(+0.65%)
Apr 08, 2016
8.184
8.216
8.177
8.191
73,214
+0.14(+1.68%)
Apr 07, 2016
8.069
8.103
8.029
8.056
100,799
-0.08(-1.00%)
Apr 06, 2016
8.056
8.137
8.055
8.137
64,246
+0.10(+1.26%)
Apr 05, 2016
8.042
8.063
8.029
8.036
74,174
-0.12(-1.49%)
Apr 04, 2016
8.177
8.204
8.157
8.157
98,157
+0.02(+0.25%)
Apr 01, 2016
8.076
8.164
8.056
8.137
148,409
-0.08(-0.96%)
Mar 31, 2016
8.265
8.279
8.216
8.216
86,479
-0.06(-0.76%)
Mar 30, 2016
8.265
8.346
8.265
8.279
274,714
+0.08(+0.99%)
Mar 29, 2016
8.083
8.211
8.057
8.198
337,517
+0.09(+1.17%)
Mar 28, 2016
8.117
8.117
8.063
8.103
52,970
+0.05(+0.67%)
Mar 24, 2016
8.029
8.049
8.049
8.049
97,888
-0.08(-1.00%)
Mar 23, 2016
8.171
8.171
8.110
8.130
86,979
-0.08(-1.00%)
Mar 22, 2016
8.172
8.233
8.162
8.213
97,111
-0.05(-0.65%)
Mar 21, 2016
8.314
8.320
8.260
8.266
81,276
-0.05(-0.65%)
Mar 18, 2016
8.320
8.347
8.280
8.320
113,836
-0.04(-0.48%)
Mar 17, 2016
8.300
8.367
8.280
8.361
113,554
+0.11(+1.31%)
Mar 16, 2016
8.111
8.253
8.111
8.253
95,643
+0.09(+1.07%)
Mar 15, 2016
8.159
8.165
8.132
8.165
149,423
-0.05(-0.57%)
Mar 14, 2016
8.213
8.233
8.196
8.213
87,969
-0.04(-0.45%)
Mar 11, 2016
8.186
8.260
8.186
8.249
46,779
+0.22(+2.74%)
Mar 10, 2016
8.058
8.125
7.974
8.029
31,967
+0.07(+0.83%)
Mar 09, 2016
7.977
8.004
7.963
7.963
100,524
+0.01(+0.08%)
Mar 08, 2016
7.990
8.024
7.957
7.957
50,137
-0.05(-0.67%)
Mar 07, 2016
7.957
8.044
7.916
8.010
105,426
-0.01(-0.08%)
Mar 04, 2016
8.017
8.051
7.994
8.017
65,485
+0.03(+0.34%)
Mar 03, 2016
7.930
8.004
7.923
7.990
71,778
+0.07(+0.94%)
Mar 02, 2016
7.855
7.917
7.842
7.916
52,930
+0.02(+0.26%)
Mar 01, 2016
7.795
7.903
7.795
7.896
38,286
+0.19(+2.45%)
Feb 29, 2016
7.721
7.784
7.707
7.707
55,470
-0.04(-0.52%)
Feb 26, 2016
7.788
7.788
7.735
7.748
29,521
-0.05(-0.61%)
Feb 25, 2016
7.721
7.815
7.721
7.795
60,160
+0.11(+1.40%)
Feb 24, 2016
7.572
7.704
7.572
7.687
55,086
-0.03(-0.35%)
Feb 23, 2016
7.808
7.815
7.707
7.714
73,504
-0.14(-1.80%)
Feb 22, 2016
7.829
7.862
7.829
7.855
42,605
+0.05(+0.69%)
Feb 19, 2016
7.742
7.815
7.742
7.802
32,524
-0.01(-0.17%)
Feb 18, 2016
7.876
7.876
7.815
7.815
39,347
+0.01(+0.17%)
Feb 17, 2016
7.734
7.815
7.734
7.802
69,452
+0.14(+1.85%)
Feb 16, 2016
7.653
7.663
7.579
7.660
71,624
+0.14(+1.88%)
Feb 12, 2016
7.438
7.519
7.519
7.519
131,065
+0.12(+1.64%)
Feb 11, 2016
7.391
7.421
7.323
7.397
244,516
-0.08(-1.08%)
Feb 10, 2016
7.512
7.556
7.478
7.478
66,518
+0.03(+0.37%)
Feb 09, 2016
7.384
7.472
7.384
7.451
84,484
-0.05(-0.72%)
Feb 08, 2016
7.532
7.532
7.444
7.505
346,250
-0.16(-2.11%)
Feb 05, 2016
7.734
7.734
7.647
7.667
295,260
-0.09(-1.22%)
Feb 04, 2016
7.727
7.795
7.707
7.761
86,126
+0.02(+0.26%)
Feb 03, 2016
7.721
7.758
7.633
7.741
48,227
+0.07(+0.88%)
Feb 02, 2016
7.714
7.727
7.653
7.674
320,366
-0.16(-2.06%)
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
.