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
)
12.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 28, 2017
8.994
9.008
8.980
8.987
446,235
+0.00(+0.00%)
Apr 27, 2017
9.001
9.001
8.966
8.987
289,861
+0.01(+0.08%)
Apr 26, 2017
8.994
9.015
8.980
8.980
413,323
-0.07(-0.75%)
Apr 25, 2017
9.029
9.058
9.008
9.048
349,227
+0.06(+0.68%)
Apr 24, 2017
8.959
8.994
8.923
8.987
399,046
+0.28(+3.25%)
Apr 21, 2017
8.682
8.708
8.674
8.704
168,802
+0.01(+0.16%)
Apr 20, 2017
8.718
8.730
8.690
8.690
275,986
+0.05(+0.62%)
Apr 19, 2017
8.697
8.697
8.630
8.636
300,621
-0.02(-0.20%)
Apr 18, 2017
8.626
8.659
8.598
8.654
323,559
-0.02(-0.24%)
Apr 17, 2017
8.654
8.676
8.640
8.675
292,742
+0.06(+0.66%)
Apr 13, 2017
8.640
8.640
8.612
8.619
267,418
-0.06(-0.73%)
Apr 12, 2017
8.661
8.697
8.648
8.682
303,114
-0.02(-0.24%)
Apr 11, 2017
8.661
8.704
8.633
8.704
233,318
+0.09(+1.07%)
Apr 10, 2017
8.633
8.640
8.612
8.612
247,563
-0.05(-0.57%)
Apr 07, 2017
8.647
8.661
8.634
8.661
176,965
-0.01(-0.08%)
Apr 06, 2017
8.668
8.682
8.647
8.668
379,063
+0.05(+0.58%)
Apr 05, 2017
8.668
8.690
8.619
8.619
291,531
-0.06(-0.65%)
Apr 04, 2017
8.654
8.675
8.626
8.675
279,146
-0.01(-0.08%)
Apr 03, 2017
8.711
8.711
8.619
8.682
509,653
-0.06(-0.73%)
Mar 31, 2017
8.704
8.767
8.697
8.746
251,730
+0.06(+0.65%)
Mar 30, 2017
8.725
8.725
8.690
8.690
284,615
-0.03(-0.32%)
Mar 29, 2017
8.746
8.746
8.665
8.718
405,103
-0.03(-0.32%)
Mar 28, 2017
8.760
8.780
8.739
8.746
483,554
-0.04(-0.40%)
Mar 27, 2017
8.760
8.782
8.741
8.782
332,465
+0.07(+0.81%)
Mar 24, 2017
8.711
8.732
8.697
8.711
155,631
-0.01(-0.08%)
Mar 23, 2017
8.711
8.739
8.682
8.718
584,160
+0.03(+0.30%)
Mar 22, 2017
8.670
8.699
8.656
8.692
475,587
-0.01(-0.16%)
Mar 21, 2017
8.819
8.819
8.706
8.706
1,005,186
-0.00(-0.05%)
Mar 20, 2017
8.720
8.748
8.699
8.710
601,401
-0.03(-0.36%)
Mar 17, 2017
8.755
8.762
8.720
8.741
228,346
+0.01(+0.08%)
Mar 16, 2017
8.720
8.734
8.685
8.734
284,720
+0.11(+1.23%)
Mar 15, 2017
8.529
8.642
8.522
8.628
566,475
+0.10(+1.12%)
Mar 14, 2017
8.557
8.557
8.519
8.533
1,105,047
-0.11(-1.27%)
Mar 13, 2017
8.614
8.642
8.610
8.642
638,302
+0.06(+0.66%)
Mar 10, 2017
8.579
8.593
8.557
8.586
228,066
+0.05(+0.58%)
Mar 09, 2017
8.529
8.536
8.508
8.536
211,038
+0.04(+0.50%)
Mar 08, 2017
8.515
8.515
8.480
8.494
349,304
-0.05(-0.58%)
Mar 07, 2017
8.543
8.557
8.515
8.543
208,119
-0.06(-0.66%)
Mar 06, 2017
8.614
8.614
8.579
8.600
191,097
-0.04(-0.49%)
Mar 03, 2017
8.600
8.642
8.571
8.642
536,189
+0.09(+1.07%)
Mar 02, 2017
8.564
8.571
8.543
8.550
181,369
-0.01(-0.08%)
Mar 01, 2017
8.522
8.579
8.508
8.557
523,747
+0.06(+0.66%)
Feb 28, 2017
8.487
8.535
8.487
8.501
481,242
+0.02(+0.25%)
Feb 27, 2017
8.465
8.493
8.459
8.480
235,598
+0.02(+0.25%)
Feb 24, 2017
8.437
8.473
8.434
8.458
513,518
-0.07(-0.83%)
Feb 23, 2017
8.536
8.543
8.508
8.529
387,305
+0.04(+0.50%)
Feb 22, 2017
8.451
8.487
8.423
8.487
276,054
-0.01(-0.17%)
Feb 21, 2017
8.480
8.501
8.465
8.501
818,136
+0.00(+0.00%)
Feb 17, 2017
8.501
8.501
8.501
0
-0.06(-0.74%)
Feb 16, 2017
8.536
8.564
8.536
8.564
402,067
+0.04(+0.41%)
Feb 15, 2017
8.465
8.529
8.444
8.529
548,578
+0.01(+0.08%)
Feb 14, 2017
8.515
8.522
8.469
8.522
598,827
+0.01(+0.08%)
Feb 13, 2017
8.529
8.529
8.492
8.515
566,248
+0.02(+0.25%)
Feb 10, 2017
8.473
8.508
8.456
8.494
451,643
-0.01(-0.17%)
Feb 09, 2017
8.494
8.508
8.476
8.508
661,865
+0.05(+0.58%)
Feb 08, 2017
8.416
8.458
8.402
8.458
284,873
+0.03(+0.34%)
Feb 07, 2017
8.402
8.444
8.402
8.430
216,062
-0.01(-0.17%)
Feb 06, 2017
8.430
8.444
8.407
8.444
346,612
-0.06(-0.66%)
Feb 03, 2017
8.480
8.501
8.453
8.501
702,839
+0.06(+0.67%)
Feb 02, 2017
8.458
8.473
8.425
8.444
387,288
-0.04(-0.42%)
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
.