$11.89 +0.12 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSE ARCA

Jul. 27, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center