Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.46 10.46 10.46 124,747 -0.17(-1.61%)
Dec 30, 2020 10.68 10.73 10.62 10.63 124,747 -0.03(-0.30%)
Dec 29, 2020 10.72 10.73 10.63 10.66 68,053 +0.04(+0.38%)
Dec 28, 2020 10.65 10.70 10.61 10.62 60,243 +0.01(+0.08%)
Dec 24, 2020 10.58 10.61 10.56 10.61 33,079 +0.08(+0.74%)
Dec 23, 2020 10.49 10.56 10.49 10.53 57,314 +0.21(+2.04%)
Dec 22, 2020 10.34 10.34 10.28 10.32 96,021 -0.04(-0.39%)
Dec 21, 2020 10.16 10.36 10.11 10.36 116,837 -0.23(-2.14%)
Dec 18, 2020 10.62 10.63 10.54 10.59 152,145 -0.06(-0.61%)
Dec 17, 2020 10.70 10.73 10.66 10.66 90,757 +0.05(+0.46%)
Dec 16, 2020 10.60 10.62 10.53 10.61 298,269 +0.11(+1.08%)
Dec 15, 2020 10.36 10.50 10.33 10.49 178,457 +0.23(+2.28%)
Dec 14, 2020 10.37 10.39 10.26 10.26 103,211 +0.02(+0.16%)
Dec 11, 2020 10.25 10.25 10.16 10.24 150,784 -0.14(-1.32%)
Dec 10, 2020 10.29 10.41 10.27 10.38 108,807 -0.04(-0.43%)
Dec 09, 2020 10.49 10.49 10.36 10.42 89,572 +0.00(+0.04%)
Dec 08, 2020 10.38 10.42 10.36 10.42 228,711 +0.01(+0.08%)
Dec 07, 2020 10.44 10.46 10.40 10.41 381,727 -0.11(-1.04%)
Dec 04, 2020 10.53 10.58 10.50 10.52 88,071 +0.10(+0.97%)
Dec 03, 2020 10.42 10.46 10.41 10.42 41,335 +0.02(+0.16%)
Dec 02, 2020 10.30 10.44 10.30 10.40 253,339 +0.00(+0.00%)
Dec 01, 2020 10.25 10.40 10.25 10.40 625,454 +0.36(+3.54%)
Nov 30, 2020 10.28 10.28 10.04 10.05 175,405 -0.21(-2.05%)
Nov 27, 2020 10.21 10.28 10.21 10.26 86,957 -0.02(-0.24%)
Nov 25, 2020 10.23 10.31 10.20 10.28 47,004 -0.08(-0.78%)
Nov 24, 2020 10.23 10.36 10.22 10.36 78,171 +0.36(+3.64%)
Nov 23, 2020 10.00 10.06 9.968 10.00 38,679 +0.09(+0.90%)
Nov 20, 2020 9.895 9.936 9.875 9.911 55,786 -0.02(-0.24%)
Nov 19, 2020 9.847 9.936 9.824 9.936 37,562 +0.04(+0.41%)
Nov 18, 2020 9.944 10.01 9.887 9.895 80,587 -0.04(-0.37%)
Nov 17, 2020 9.847 9.952 9.839 9.932 81,674 +0.12(+1.20%)
Nov 16, 2020 9.814 9.847 9.746 9.814 489,651 +0.23(+2.44%)
Nov 13, 2020 9.475 9.584 9.475 9.581 58,260 +0.25(+2.70%)
Nov 12, 2020 9.378 9.434 9.305 9.329 73,802 -0.15(-1.54%)
Nov 11, 2020 9.507 9.507 9.426 9.475 99,300 -0.03(-0.34%)
Nov 10, 2020 9.475 9.550 9.455 9.507 63,768 +0.30(+3.25%)
Nov 09, 2020 9.337 9.364 9.200 9.208 273,131 +0.53(+6.05%)
Nov 06, 2020 8.723 8.747 8.675 8.683 82,133 +0.03(+0.37%)
Nov 05, 2020 8.626 8.690 8.602 8.650 81,374 +0.19(+2.20%)
Nov 04, 2020 8.448 8.541 8.367 8.464 95,259 +0.00(+0.00%)
Nov 03, 2020 8.392 8.505 8.392 8.464 86,163 +0.32(+3.87%)
Nov 02, 2020 8.125 8.173 8.092 8.149 68,685 +0.13(+1.66%)
Oct 30, 2020 7.995 8.024 7.947 8.016 133,962 +0.05(+0.61%)
Oct 29, 2020 7.890 7.995 7.826 7.967 117,292 +0.04(+0.46%)
Oct 28, 2020 7.963 8.014 7.898 7.931 126,807 -0.36(-4.39%)
Oct 27, 2020 8.432 8.448 8.286 8.295 71,452 -0.22(-2.56%)
Oct 26, 2020 8.594 8.594 8.440 8.513 128,286 -0.17(-1.96%)
Oct 23, 2020 8.683 8.703 8.618 8.683 123,819 +0.10(+1.13%)
Oct 22, 2020 8.545 8.602 8.521 8.586 45,411 -0.00(-0.05%)
Oct 21, 2020 8.618 8.658 8.590 8.590 133,524 -0.06(-0.72%)
Oct 20, 2020 8.666 8.731 8.642 8.652 84,324 +0.11(+1.30%)
Oct 19, 2020 8.602 8.658 8.537 8.541 117,328 -0.02(-0.24%)
Oct 16, 2020 8.537 8.586 8.521 8.561 46,262 +0.07(+0.86%)
Oct 15, 2020 8.392 8.497 8.384 8.489 63,006 -0.15(-1.78%)
Oct 14, 2020 8.683 8.707 8.626 8.642 91,721 -0.02(-0.19%)
Oct 13, 2020 8.755 8.755 8.650 8.658 94,518 -0.22(-2.46%)
Oct 12, 2020 8.828 8.877 8.828 8.877 39,965 +0.07(+0.83%)
Oct 09, 2020 8.820 8.877 8.772 8.804 74,093 +0.00(+0.00%)
Oct 08, 2020 8.788 8.804 8.755 8.804 92,386 +0.12(+1.40%)
Oct 07, 2020 8.650 8.703 8.642 8.683 90,839 +0.06(+0.75%)
Oct 06, 2020 8.723 8.743 8.594 8.618 106,799 -0.02(-0.19%)
Oct 05, 2020 8.569 8.634 8.553 8.634 81,830 +0.21(+2.45%)
Oct 02, 2020 8.303 8.452 8.303 8.428 122,087 +0.06(+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.