$13.45 -0.16 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSEARCA

Nov. 28, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
11/28/201413.5013.5013.4313.4519,523
11/26/201413.6313.6313.5713.6150,481
11/25/201413.6613.7013.6313.68152,806
11/24/201413.5513.6313.5513.62107,605
11/21/201413.5913.5913.4713.50167,770
11/20/201413.4313.4913.4313.45128,652
11/19/201413.5013.5713.4413.50148,893
11/18/201413.5013.5613.4813.54257,423
11/17/201413.2213.3413.2213.3359,172
11/14/201413.2313.3313.2113.3248,115
11/13/201413.2713.3213.2513.3046,681
11/12/201413.2913.3213.2513.3074,305
11/11/201413.3713.4713.3513.4666,711
11/10/201413.2813.3113.2613.2827,845
11/7/201413.1413.2413.1413.2445,870
11/6/201413.2713.3013.1913.23116,533
11/5/201413.2813.3413.2313.3065,514
11/4/201413.2113.2413.1213.18142,879
11/3/201413.3113.3113.2013.23167,246
10/31/201413.3813.4413.3213.4395,929
10/30/201413.1813.3413.1613.3139,313
10/29/201413.3813.4413.2313.2952,820
10/28/201413.3013.3913.2713.38202,812
10/27/201413.1013.1813.0613.17139,424
10/24/201413.1513.2113.1313.2127,794
10/23/201413.0313.1213.0013.08156,751
10/22/201412.9913.0612.9212.9272,254
10/21/201412.9113.0412.9013.03350,917
10/20/201412.6912.8412.6912.82106,306
10/17/201412.6812.8512.6612.80642,494
10/16/201412.2812.6112.2612.49176,561
10/15/201412.6012.6512.3612.63320,316
10/14/201412.7312.7712.6512.65104,016
10/13/201412.8112.8712.6812.68180,509
10/10/201412.8012.8312.6812.6878,389
10/9/201413.1413.1412.8412.86110,080
10/8/201413.0513.2813.0213.2693,530
10/7/201413.0813.1212.9812.9893,834
10/6/201413.1113.2013.0913.18254,144
10/3/201413.1313.1313.0413.08360,788
10/2/201413.2613.2613.0413.12414,250
10/1/201413.4113.4113.2813.32306,498
9/30/201413.5013.5613.4513.5182,084
9/29/201413.4713.5313.4413.52189,977
9/26/201413.5513.6313.5213.6286,632
9/25/201413.6413.6413.5113.53366,367
9/24/201413.6513.7013.6013.69103,210
9/23/201413.7213.7613.6613.70171,331
9/22/201413.9613.9813.9213.9584,831
9/19/201414.1114.1113.9613.9662,198
9/18/201414.0014.0413.9714.0183,951
9/17/201413.9614.0113.9013.9286,624
9/16/201413.8213.9913.8213.9543,504
9/15/201413.9113.9313.8813.8994,922
9/12/201413.9813.9913.9313.9475,672
9/11/201413.9814.0113.9613.9854,694
9/10/201414.0114.0413.9514.02142,703
9/9/201414.0314.0313.9614.0075,189
9/8/201414.1314.1514.0014.02223,545
9/5/201414.2614.3214.2414.31169,178
9/4/201414.4214.4214.2514.30107,172
9/3/201414.4314.4614.3914.41103,032
9/2/201414.4014.4014.3314.3869,551
8/29/201414.4514.4514.3614.4354,566
8/28/201414.4414.4714.4214.4567,514
8/27/201414.5214.5214.4514.4780,853
8/26/201414.3714.5014.3714.45463,775
8/25/201414.3714.4314.3214.37156,490
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center