$12.57 -0.05 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind -

May. 27, 2016 | 03:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
5/27/201612.6012.6112.5612.5721,458
5/26/201612.6212.6412.5912.6240,529
5/25/201612.5112.6012.5112.5938,766
5/24/201612.3212.4512.3212.4444,413
5/23/201612.1912.2612.1912.2266,404
5/20/201612.2812.2812.2312.2527,936
5/19/201612.2312.2312.1412.2033,581
5/18/201612.2212.3712.2212.2654,046
5/17/201612.3012.3612.2412.27113,863
5/16/201612.2012.3112.2012.2990,338
5/13/201612.2512.2512.1512.1845,478
5/12/201612.3912.4012.2512.3032,781
5/11/201612.3112.3412.2512.2876,033
5/10/201612.2912.3612.2912.35118,096
5/9/201612.3012.3312.2512.28105,907
5/6/201612.2012.3212.2012.31107,845
5/5/201612.2612.2912.2212.2496,291
5/4/201612.3712.4012.3112.3337,407
5/3/201612.5712.5912.5112.5389,140
5/2/201612.6612.7512.6612.73176,623
4/29/201612.6412.6712.5812.6198,594
4/28/201612.6012.7212.6012.62101,851
4/27/201612.6412.7012.6212.6839,334
4/26/201612.6612.6912.6012.6288,847
4/25/201612.5612.5612.5112.5552,507
4/22/201612.6012.6112.5512.6155,804
4/21/201612.6812.6912.5812.6079,186
4/20/201612.7012.7312.6612.66235,895
4/19/201612.6612.7112.6512.70140,016
4/18/201612.4312.5512.4312.51202,629
4/15/201612.4512.4712.4212.4246,977
4/14/201612.4412.4712.4212.4428,452
4/13/201612.4212.4612.4112.4530,535
4/12/201612.1912.3312.1912.3023,447
4/11/201612.2612.3012.2112.2181,466
4/8/201612.1212.1712.1112.1349,439
4/7/201611.9512.0011.8911.9368,066
4/6/201611.9312.0511.9312.0543,383
4/5/201611.9111.9411.8911.9050,087
4/4/201612.1112.1512.0812.0866,282
4/1/201611.9612.0911.9312.05100,215
3/31/201612.2412.2612.1712.1758,396
3/30/201612.2412.3612.2412.26185,504
3/29/201611.9712.1611.9312.14227,912
3/28/201612.0212.0211.9412.0035,769
3/24/201611.8911.9311.8211.9266,050
3/23/201612.1012.1012.0112.0458,734
3/22/201612.1312.2212.1212.1965,425
3/21/201612.3412.3512.2612.2754,757
3/18/201612.3512.3912.2912.3576,693
3/17/201612.3212.4212.2912.4176,503
3/16/201612.0412.2512.0412.2564,436
3/15/201612.1112.1212.0712.12100,668
3/14/201612.1912.2212.1712.1959,266
3/11/201612.1512.2612.1512.2431,516
3/10/201611.9612.0611.8411.9221,537
3/9/201611.8411.8811.8211.8267,724
3/8/201611.8611.9111.8111.8133,778
3/7/201611.8111.9411.7511.8971,027
3/4/201611.9011.9511.8711.9044,118
3/3/201611.7711.8811.7611.8648,358
3/2/201611.6611.7511.6411.7535,660
3/1/201611.5711.7311.5711.7225,794
2/29/201611.4611.5511.4411.4437,371
2/26/201611.5611.5611.4811.5019,889
2/25/201611.4611.6011.4611.5740,531
2/24/201611.2411.4311.2411.4137,112
2/23/201611.5911.6011.4411.4549,521
2/22/201611.6211.6711.6211.6628,704
2/19/201611.4911.6011.4911.5821,912
2/18/201611.6911.6911.6011.6026,509
2/17/201611.4811.6011.4811.5846,791
2/16/201611.3611.3811.2511.3748,254
2/12/201611.0411.1711.0111.1688,280
2/11/201610.9711.0110.8710.98164,733
2/10/201611.1511.2211.1011.1044,814
2/9/201610.9611.0910.9611.0656,918
2/8/201611.1811.1811.0511.14233,272
2/5/201611.4811.4811.3511.38198,920
2/4/201611.4711.5711.4411.5258,024
2/3/201611.4611.5111.3311.4932,491
2/2/201611.4511.4711.3611.39215,834
2/1/201611.5011.6411.4911.6328,774
1/29/201611.5011.6411.4711.6243,488
1/28/201611.5211.5211.3811.4870,324
1/27/201611.4311.5211.3411.3746,269
1/26/201611.3111.4411.2911.44125,446
1/25/201611.3011.3611.2611.28201,965
1/22/201611.3111.3911.2911.3669,770
1/21/201610.9411.1010.8711.0774,695
1/20/201611.0911.0910.8311.05129,052
1/19/201611.3411.3411.1911.2576,624
1/15/201611.3111.4011.2111.29104,502
1/14/201611.5811.7211.5011.6746,001
1/13/201611.7611.7611.5011.5169,530
1/12/201611.7311.7511.6311.7248,360
1/11/201611.7411.7411.5711.6894,577
1/8/201611.7511.7611.5611.56152,421
1/7/201611.6611.7411.6111.64124,291
1/6/201611.7811.8411.7611.8155,555
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center