FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind $14.26

down -0.10


22/8/2014 03:58 PM  |  NYSEARCA : FDD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
8/22/201414.3414.3414.2514.2659,662
8/21/201414.3014.3714.2914.3668,360
8/20/201414.2314.2814.2114.2690,474
8/19/201414.3014.3314.2714.33234,089
8/18/201414.3214.3314.2714.3399,906
8/15/201414.2914.3414.1114.24197,007
8/14/201414.2514.2614.2114.2631,690
8/13/201414.1714.1814.1114.12118,643
8/12/201414.0614.1014.0214.09132,556
8/11/201414.1114.1314.0614.08112,691
8/8/201413.9414.0413.9214.04120,458
8/7/201414.0114.0313.8313.87298,068
8/6/201414.0014.1113.9714.03702,149
8/5/201414.2914.2914.1014.14251,924
8/4/201414.2814.3414.2214.3370,404
8/1/201414.2614.3114.1714.23588,635
7/31/201414.4414.4514.2714.27850,234
7/30/201414.5714.6314.5014.59110,317
7/29/201414.7414.7514.6814.69108,532
7/28/201414.7214.7214.5914.6948,933
7/25/201414.7714.7814.6714.72119,531
7/24/201414.8114.8114.7614.7989,329
7/23/201414.7814.8014.7314.7543,423
7/22/201414.7614.7714.7414.7559,752
7/21/201414.6614.7214.6414.7056,171
7/18/201414.7314.7814.6714.76342,581
7/17/201414.8514.8714.6814.69140,866
7/16/201414.9014.9514.8914.9382,619
7/15/201414.8514.9014.7614.81217,502
7/14/201414.9314.9314.8414.8567,720
7/11/201414.7914.8014.7414.7958,454
7/10/201414.7614.8414.6914.84520,280
7/9/201414.8914.9414.8414.94218,250
7/8/201415.0115.0214.8614.90101,865
7/7/201415.1615.1615.0715.12113,702
7/3/201415.2515.2715.2115.2529,812
7/2/201415.2015.2115.1515.21101,610
7/1/201415.2615.2615.1815.23180,193
6/30/201415.1515.1515.0715.12127,560
6/27/201415.1015.1115.0015.1181,994
6/26/201415.0315.0814.9215.08201,682
6/25/201415.0415.0414.9515.01114,655
6/24/201415.2215.2215.0515.07189,635
6/20/201415.5315.5415.4515.4855,416
6/19/201415.6315.6315.5315.55100,534
6/18/201415.4615.5015.3715.5073,873
6/17/201415.1815.3815.1815.37102,675
6/16/201415.3915.4115.3115.3655,608
6/13/201415.4115.4215.3615.4026,614
6/12/201415.4115.4215.3415.3760,457
6/11/201415.4315.4315.2915.3283,342
6/10/201415.4415.4415.3815.42133,208
6/9/201415.4815.4815.3715.4398,432
6/6/201415.4115.4315.3415.43315,763
6/5/201415.2315.3015.1915.29164,591
6/4/201415.1215.1515.1015.15181,544
6/3/201415.2115.2215.1115.17142,036
6/2/201415.2915.2915.1915.23160,543
5/30/201415.2115.2315.1715.23104,349
5/29/201415.1715.2015.1515.1952,808
5/28/201415.1515.1515.0815.1198,986
5/27/201415.1815.1815.0615.12106,965
5/23/201415.0215.0615.0015.0178,992
5/22/201415.0715.0915.0115.01254,428
5/21/201415.0315.1215.0015.1045,114
5/20/201415.0615.0714.9915.0245,552
5/19/201415.0515.1015.0015.0749,683
5/16/201415.0815.1315.0315.1234,153
5/15/201415.0215.0614.9515.0496,520
5/13/201415.1715.1715.0415.07196,782
5/12/201415.1215.1215.0115.1069,617
5/8/201415.0515.1415.0515.0863,796
5/7/201414.9615.0714.9315.0740,586
5/6/201414.9715.0114.9314.9845,761
5/5/201414.8114.9114.7214.9120,296
5/2/201414.8214.8814.8214.8822,595
5/1/201414.9714.9714.7914.8974,797
4/30/201414.8714.9314.8214.8966,913
4/29/201414.8114.8514.7814.83101,177
4/28/201414.6814.7214.5514.6861,251
4/25/201414.5614.5614.4414.5432,453
4/24/201414.4614.5514.4314.5257,507
4/23/201414.5314.5314.4114.4852,539
4/22/201414.5514.5514.4314.4995,418
4/21/201414.4014.4614.3714.4539,620
4/17/201414.4414.4414.3414.4269,771
4/16/201414.3214.3514.2114.35474,238
4/15/201414.2114.2614.0714.2069,909
4/14/201414.1914.2414.1714.1732,037
4/11/201414.2214.2214.0514.1744,392
4/10/201414.3614.4414.2514.2622,390
4/9/201414.4014.4614.3214.4641,656
4/8/201414.2114.2514.1914.2236,045
4/7/201414.2214.2514.1714.1717,853
4/4/201414.2214.2814.1614.1856,244
4/3/201414.2914.3114.2214.2228,892
4/2/201414.3614.4014.3114.3425,456
4/1/201414.4314.4314.3314.4049,123
3/31/201414.4114.4114.3714.3917,293
3/28/201414.2814.3414.2214.2645,391
Trading Center