$11.73 -0.14 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSE ARCA

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
9/28/201611.7911.8811.7411.87112,505
9/27/201611.6211.7611.6211.7478,863
9/26/201611.8011.8011.7311.73907,529
9/23/201611.8911.9211.8811.9017,534
9/22/201612.0212.0611.9611.9946,616
9/21/201611.7511.8211.6811.8215,988
9/20/201611.7911.8111.7411.7644,171
9/19/201611.8111.8111.7411.7527,514
9/16/201611.7111.7211.6511.69523,320
9/15/201611.7811.9111.7811.88120,076
9/14/201611.7811.8711.7711.80261,898
9/13/201611.9111.9411.7911.8368,634
9/12/201611.8812.0911.8712.0873,552
9/9/201612.1512.1511.9812.0179,079
9/8/201612.2412.2712.2112.2350,482
9/7/201612.2412.2912.2212.23164,134
9/6/201612.1912.2512.1912.2448,047
9/2/201612.1312.1412.0712.1493,587
9/1/201611.9611.9711.9011.9733,550
8/31/201611.9211.9511.8711.8938,047
8/30/201611.9211.9411.8711.9033,422
8/29/201611.8111.9111.8111.9056,337
8/26/201611.9612.0911.8111.8581,216
8/25/201612.0012.0011.9511.9547,743
8/24/201612.0912.1112.0312.0345,460
8/23/201612.1112.1512.0912.0955,455
8/22/201611.9212.0211.9112.0158,170
8/19/201611.9511.9911.9411.9841,613
8/18/201612.0412.1112.0412.1148,313
8/17/201612.0312.0711.9712.0637,484
8/16/201612.0712.1212.0712.11198,203
8/15/201612.0812.1112.0712.0789,941
8/12/201612.1012.1212.0712.0944,132
8/11/201612.0012.1212.0012.11119,568
8/10/201611.9711.9911.9611.9830,765
8/9/201611.8811.9511.8811.9235,470
8/8/201611.8011.8311.8011.8224,752
8/5/201611.7511.8011.7011.8065,419
8/4/201611.7611.7811.7311.75172,797
8/3/201611.6611.7011.6511.6847,114
8/2/201611.7511.7611.7111.7551,072
8/1/201611.7911.8311.7511.7671,553
7/29/201611.8511.8911.8111.8843,836
7/28/201611.8511.8811.8211.8728,754
7/27/201611.9211.9311.8011.8951,686
7/26/201611.7511.8011.7311.77103,734
7/25/201611.7711.7811.7111.7563,072
7/22/201611.7611.7811.7411.7590,518
7/21/201611.7311.8011.7211.7553,190
7/20/201611.7211.7911.7111.78152,374
7/19/201611.7211.7211.6611.6859,289
7/18/201611.7811.8411.7311.7970,148
7/15/201611.8111.8111.7311.77280,925
7/14/201611.8311.8811.8111.83623,466
7/13/201611.8111.8311.7211.73161,402
7/12/201611.7911.8311.7411.7885,539
7/11/201611.5411.6111.5411.5948,983
7/8/201611.3911.4411.3711.4174,395
7/7/201611.3411.3611.2011.2485,648
7/6/201611.2311.3311.1411.32220,726
7/5/201611.5211.5211.3611.39196,233
7/1/201611.7511.8011.7511.7937,335
6/30/201611.5811.7411.5311.74148,526
6/29/201611.4111.5211.3811.49442,065
6/28/201611.1711.2111.0611.21219,481
6/27/201610.9410.9510.7210.88325,430
6/24/201611.2611.4811.1311.13509,806
6/23/201612.3612.4212.2712.4249,774
6/22/201612.1712.2012.0712.0767,060
6/21/201612.4712.5712.3912.4862,936
6/20/201612.4512.4512.3612.3772,235
6/17/201611.9312.0511.8912.0453,355
6/16/201611.6311.8211.5211.82138,910
6/15/201611.7911.8511.7611.7861,228
6/14/201611.7911.8011.6311.69129,371
6/13/201611.9112.0511.9011.92117,209
6/10/201612.2512.2512.0712.11126,920
6/9/201612.5012.5412.4812.5234,222
6/8/201612.6512.7212.6512.67188,059
6/7/201612.6612.6812.6312.6355,657
6/6/201612.5312.5912.5312.5624,224
6/3/201612.4612.5312.4412.5228,375
6/2/201612.3712.4612.3712.4528,157
6/1/201612.3712.4412.3712.4423,531
5/31/201612.5912.6412.4612.4872,677
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center