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 (%)
May 29, 2020
8.120
8.153
8.032
8.104
138,556
-0.10(-1.18%)
May 28, 2020
8.273
8.321
8.201
8.201
80,811
-0.03(-0.39%)
May 27, 2020
8.217
8.245
8.120
8.233
103,775
+0.32(+4.07%)
May 26, 2020
7.839
7.960
7.839
7.911
92,610
+0.40(+5.35%)
May 22, 2020
7.517
7.517
7.434
7.509
119,277
+0.00(+0.00%)
May 21, 2020
7.550
7.598
7.489
7.509
385,222
-0.11(-1.48%)
May 20, 2020
7.582
7.646
7.582
7.622
145,947
+0.14(+1.94%)
May 19, 2020
7.582
7.582
7.469
7.477
181,863
-0.17(-2.21%)
May 18, 2020
7.469
7.670
7.452
7.646
395,303
+0.43(+5.90%)
May 15, 2020
7.196
7.236
7.148
7.220
85,571
-0.04(-0.55%)
May 14, 2020
7.059
7.260
6.979
7.260
213,343
+0.00(+0.00%)
May 13, 2020
7.437
7.437
7.228
7.260
234,531
-0.25(-3.32%)
May 12, 2020
7.662
7.670
7.509
7.509
125,286
-0.03(-0.43%)
May 11, 2020
7.525
7.566
7.477
7.542
114,123
-0.10(-1.37%)
May 08, 2020
7.638
7.662
7.598
7.646
208,331
+0.12(+1.60%)
May 07, 2020
7.477
7.578
7.477
7.525
196,310
+0.15(+2.07%)
May 06, 2020
7.534
7.562
7.373
7.373
166,884
-0.13(-1.71%)
May 05, 2020
7.582
7.612
7.497
7.501
88,791
-0.02(-0.32%)
May 04, 2020
7.525
7.574
7.457
7.525
166,536
-0.12(-1.61%)
May 01, 2020
7.702
7.723
7.598
7.648
173,630
-0.20(-2.53%)
Apr 30, 2020
7.879
7.913
7.791
7.847
163,161
-0.28(-3.46%)
Apr 29, 2020
8.032
8.147
8.008
8.129
204,438
+0.38(+4.88%)
Apr 28, 2020
7.839
7.863
7.710
7.751
224,085
+0.18(+2.34%)
Apr 27, 2020
7.445
7.582
7.429
7.574
236,830
+0.14(+1.95%)
Apr 24, 2020
7.413
7.429
7.309
7.429
134,451
+0.10(+1.32%)
Apr 23, 2020
7.397
7.546
7.333
7.333
288,779
-0.06(-0.87%)
Apr 22, 2020
7.397
7.421
7.333
7.397
163,801
+0.15(+2.11%)
Apr 21, 2020
7.276
7.389
7.236
7.244
118,813
-0.21(-2.80%)
Apr 20, 2020
7.445
7.582
7.437
7.453
235,829
-0.16(-2.11%)
Apr 17, 2020
7.534
7.614
7.477
7.614
626,985
+0.29(+3.95%)
Apr 16, 2020
7.373
7.381
7.244
7.324
293,752
-0.05(-0.65%)
Apr 15, 2020
7.501
7.501
7.357
7.373
287,510
-0.46(-5.85%)
Apr 14, 2020
7.879
7.914
7.811
7.831
153,227
-0.06(-0.71%)
Apr 13, 2020
7.928
7.944
7.799
7.887
317,711
-0.09(-1.11%)
Apr 09, 2020
7.839
8.008
7.839
7.976
173,506
+0.28(+3.66%)
Apr 08, 2020
7.646
7.743
7.578
7.694
337,723
+0.02(+0.21%)
Apr 07, 2020
7.871
7.928
7.658
7.678
307,497
+0.17(+2.25%)
Apr 06, 2020
7.373
7.509
7.349
7.509
250,417
+0.43(+6.14%)
Apr 03, 2020
7.180
7.196
7.027
7.075
175,371
-0.39(-5.27%)
Apr 02, 2020
7.316
7.566
7.316
7.469
367,588
+0.20(+2.77%)
Apr 01, 2020
7.453
7.485
7.268
7.268
182,369
-0.47(-6.03%)
Mar 31, 2020
7.799
7.799
7.638
7.735
424,723
-0.09(-1.13%)
Mar 30, 2020
7.726
7.847
7.614
7.823
156,636
-0.05(-0.61%)
Mar 27, 2020
7.831
8.032
7.718
7.871
247,386
-0.36(-4.39%)
Mar 26, 2020
7.879
8.281
7.863
8.233
510,270
+0.34(+4.26%)
Mar 25, 2020
7.792
8.085
7.570
7.897
363,907
+0.43(+5.80%)
Mar 24, 2020
7.279
7.568
7.215
7.464
277,062
+0.72(+10.70%)
Mar 23, 2020
6.846
6.911
6.663
6.742
952,145
-0.10(-1.41%)
Mar 20, 2020
7.183
7.255
6.838
6.838
300,862
-0.15(-2.18%)
Mar 19, 2020
6.927
7.110
6.838
6.991
329,358
+0.04(+0.58%)
Mar 18, 2020
7.039
7.191
6.814
6.951
473,108
-0.53(-7.07%)
Mar 17, 2020
7.215
7.512
7.087
7.480
465,510
+0.33(+4.60%)
Mar 16, 2020
7.031
7.422
6.975
7.151
318,421
-1.03(-12.55%)
Mar 13, 2020
8.265
8.274
7.736
8.177
474,369
+0.40(+5.15%)
Mar 12, 2020
8.177
8.205
7.640
7.776
437,041
-1.14(-12.77%)
Mar 11, 2020
9.155
9.187
8.843
8.915
238,200
-0.42(-4.55%)
Mar 10, 2020
9.436
9.436
9.059
9.340
359,209
+0.15(+1.65%)
Mar 09, 2020
9.380
9.540
9.149
9.188
595,421
-0.91(-9.04%)
Mar 06, 2020
10.07
10.15
10.00
10.10
203,319
-0.17(-1.64%)
Mar 05, 2020
10.29
10.38
10.23
10.27
197,843
-0.34(-3.17%)
Mar 04, 2020
10.44
10.61
10.39
10.61
205,711
+0.38(+3.68%)
Mar 03, 2020
10.43
10.52
10.18
10.23
290,720
-0.10(-0.93%)
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
.