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
+0.16 (+1.29%)
Official Closing 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 (%)
Dec 31, 2020
10.83
10.83
10.83
120,498
-0.18(-1.61%)
Dec 30, 2020
11.05
11.10
10.99
11.00
120,498
-0.03(-0.31%)
Dec 29, 2020
11.10
11.11
11.01
11.04
65,736
+0.04(+0.38%)
Dec 28, 2020
11.03
11.08
10.99
10.99
58,191
+0.01(+0.08%)
Dec 24, 2020
10.95
10.99
10.93
10.99
31,953
+0.08(+0.74%)
Dec 23, 2020
10.86
10.93
10.86
10.91
55,362
+0.22(+2.04%)
Dec 22, 2020
10.70
10.70
10.65
10.69
92,750
-0.04(-0.39%)
Dec 21, 2020
10.52
10.73
10.47
10.73
112,858
-0.23(-2.14%)
Dec 18, 2020
11.00
11.01
10.91
10.96
146,963
-0.07(-0.61%)
Dec 17, 2020
11.07
11.11
11.03
11.03
87,666
+0.05(+0.46%)
Dec 16, 2020
10.97
10.99
10.91
10.98
288,110
+0.12(+1.08%)
Dec 15, 2020
10.73
10.87
10.70
10.86
172,379
+0.24(+2.29%)
Dec 14, 2020
10.74
10.75
10.62
10.62
99,696
+0.02(+0.16%)
Dec 11, 2020
10.61
10.61
10.52
10.60
145,649
-0.14(-1.32%)
Dec 10, 2020
10.65
10.78
10.63
10.75
105,101
-0.05(-0.43%)
Dec 09, 2020
10.86
10.86
10.73
10.79
86,522
+0.00(+0.04%)
Dec 08, 2020
10.75
10.79
10.72
10.79
220,922
+0.01(+0.08%)
Dec 07, 2020
10.80
10.83
10.76
10.78
368,726
-0.11(-1.04%)
Dec 04, 2020
10.91
10.95
10.87
10.89
85,071
+0.10(+0.97%)
Dec 03, 2020
10.79
10.82
10.78
10.79
39,927
+0.02(+0.16%)
Dec 02, 2020
10.66
10.80
10.66
10.77
244,711
+0.00(+0.00%)
Dec 01, 2020
10.61
10.77
10.61
10.77
604,152
+0.37(+3.54%)
Nov 30, 2020
10.64
10.64
10.39
10.40
169,431
-0.22(-2.05%)
Nov 27, 2020
10.57
10.64
10.57
10.62
83,996
-0.03(-0.24%)
Nov 25, 2020
10.60
10.67
10.56
10.65
45,403
-0.08(-0.78%)
Nov 24, 2020
10.59
10.73
10.58
10.73
75,509
+0.38(+3.64%)
Nov 23, 2020
10.35
10.41
10.32
10.35
37,362
+0.09(+0.90%)
Nov 20, 2020
10.24
10.29
10.22
10.26
53,886
-0.03(-0.24%)
Nov 19, 2020
10.19
10.29
10.17
10.29
36,283
+0.04(+0.41%)
Nov 18, 2020
10.29
10.36
10.24
10.24
77,842
-0.04(-0.37%)
Nov 17, 2020
10.19
10.30
10.19
10.28
78,893
+0.12(+1.20%)
Nov 16, 2020
10.16
10.19
10.09
10.16
472,975
+0.24(+2.44%)
Nov 13, 2020
9.809
9.922
9.809
9.919
56,276
+0.26(+2.70%)
Nov 12, 2020
9.709
9.767
9.633
9.658
71,289
-0.15(-1.54%)
Nov 11, 2020
9.842
9.842
9.759
9.809
95,918
-0.03(-0.34%)
Nov 10, 2020
9.809
9.887
9.788
9.842
61,596
+0.31(+3.25%)
Nov 09, 2020
9.667
9.694
9.524
9.533
263,829
+0.54(+6.05%)
Nov 06, 2020
9.031
9.056
8.980
8.989
79,336
+0.03(+0.37%)
Nov 05, 2020
8.930
8.997
8.905
8.955
78,602
+0.19(+2.20%)
Nov 04, 2020
8.746
8.842
8.662
8.763
92,014
+0.00(+0.00%)
Nov 03, 2020
8.687
8.805
8.687
8.763
83,229
+0.33(+3.87%)
Nov 02, 2020
8.411
8.461
8.378
8.436
66,346
+0.14(+1.66%)
Oct 30, 2020
8.277
8.307
8.227
8.298
129,399
+0.05(+0.61%)
Oct 29, 2020
8.169
8.277
8.102
8.248
113,298
+0.04(+0.46%)
Oct 28, 2020
8.244
8.297
8.177
8.210
122,488
-0.38(-4.39%)
Oct 27, 2020
8.729
8.746
8.579
8.587
69,019
-0.23(-2.56%)
Oct 26, 2020
8.897
8.897
8.738
8.813
123,917
-0.18(-1.96%)
Oct 23, 2020
8.989
9.010
8.922
8.989
119,602
+0.10(+1.13%)
Oct 22, 2020
8.846
8.905
8.821
8.888
43,864
-0.00(-0.05%)
Oct 21, 2020
8.922
8.964
8.893
8.893
128,976
-0.06(-0.72%)
Oct 20, 2020
8.972
9.039
8.947
8.957
81,452
+0.11(+1.30%)
Oct 19, 2020
8.905
8.964
8.838
8.842
113,332
-0.02(-0.24%)
Oct 16, 2020
8.838
8.888
8.821
8.863
44,686
+0.08(+0.86%)
Oct 15, 2020
8.687
8.796
8.680
8.788
60,860
-0.16(-1.78%)
Oct 14, 2020
8.989
9.014
8.930
8.947
88,597
-0.02(-0.19%)
Oct 13, 2020
9.064
9.064
8.955
8.964
91,299
-0.23(-2.46%)
Oct 12, 2020
9.139
9.190
9.139
9.190
38,604
+0.08(+0.83%)
Oct 09, 2020
9.131
9.190
9.081
9.114
71,570
+0.00(+0.00%)
Oct 08, 2020
9.098
9.114
9.064
9.114
89,240
+0.13(+1.40%)
Oct 07, 2020
8.955
9.010
8.947
8.989
87,745
+0.07(+0.75%)
Oct 06, 2020
9.031
9.052
8.897
8.922
103,162
-0.02(-0.19%)
Oct 05, 2020
8.872
8.939
8.855
8.939
79,043
+0.21(+2.45%)
Oct 02, 2020
8.595
8.750
8.595
8.725
117,929
+0.07(+0.77%)
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
.