$13.50 +0.19 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSEARCA

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
1/23/201513.3513.4113.3113.3163,303
1/22/201513.2713.4113.2713.34422,921
1/21/201513.2613.3213.2213.32200,247
1/20/201513.3213.3213.1613.2193,372
1/16/201512.9613.1712.9613.1596,986
1/15/201512.9512.9912.8812.9657,259
1/14/201512.6712.7312.6412.7152,034
1/13/201512.7612.8212.6212.70163,243
1/12/201512.6912.6912.6012.6481,841
1/9/201512.6812.7212.6112.6687,966
1/8/201512.6812.7512.6012.6764,545
1/6/201512.6412.6512.4412.48122,640
1/5/201512.7512.7612.5712.60105,887
1/2/201513.0813.0912.9312.96115,631
12/31/201413.2013.2413.0513.05332,994
12/30/201413.2313.2313.1413.1894,580
12/29/201413.2613.3313.2413.2663,688
12/26/201413.3613.4513.3613.3772,424
12/24/201413.3013.4013.3013.4024,820
12/23/201413.3313.3413.2713.29312,319
12/22/201413.4113.4313.3613.4248,352
12/19/201413.3113.4013.2813.35247,807
12/18/201413.1813.3313.1613.30102,465
12/17/201413.0813.1913.0213.1278,587
12/16/201412.8313.0912.8312.9392,878
12/15/201412.9813.0112.7112.76108,193
12/12/201413.1513.1912.9512.95119,282
12/11/201413.3113.3513.2413.24382,694
12/10/201413.4013.4013.2413.26166,107
12/9/201413.3613.4113.2913.39101,741
12/8/201413.4913.5613.4913.51126,471
12/5/201413.5313.5913.5113.5593,718
12/4/201413.4513.5713.4513.5178,002
12/3/201413.5113.5313.4713.52109,145
12/2/201413.4513.5113.4413.5089,677
12/1/201413.4813.5113.4413.51263,311
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center