$13.57 -0.08 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSEARCA

Apr. 28, 2015 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
4/27/201513.6413.7113.6413.6594,057
4/24/201513.5913.6313.5313.58270,833
4/23/201513.4113.5913.4113.57150,433
4/22/201513.4713.4913.3813.4948,230
4/21/201513.5413.5813.5113.54110,067
4/20/201513.4913.5413.4513.4964,253
4/17/201513.4413.4713.4013.45241,383
4/16/201513.5513.6413.5113.5991,213
4/15/201513.6013.6313.5213.6284,382
4/14/201513.4913.5113.4513.4970,903
4/13/201513.4113.4513.3813.4164,444
4/10/201513.3813.4413.3813.43112,752
4/9/201513.4513.4513.3613.42108,735
4/8/201513.5713.5713.4113.43184,767
4/7/201513.5413.5413.4113.42168,853
4/6/201513.4613.5313.4113.48163,137
4/2/201513.2813.3513.2813.3553,342
4/1/201513.2713.2713.1813.25205,547
3/31/201513.1613.2713.1613.19186,384
3/30/201513.4113.4313.3813.4084,798
3/27/201513.3613.4213.3613.4156,702
3/26/201513.4313.4813.3313.3991,319
3/25/201513.6913.6913.5513.5790,925
3/24/201513.7413.7913.6513.6659,725
3/23/201513.6913.7113.6413.70283,476
3/20/201513.5313.6513.4913.5856,487
3/19/201513.3413.3413.2513.2987,436
3/18/201513.0913.5013.0913.46118,770
3/17/201513.1313.1413.0713.1483,089
3/16/201513.0913.1813.0713.17108,493
3/13/201513.0313.0312.9213.02116,401
3/11/201513.1013.1113.0113.07137,350
3/10/201513.2413.2413.0813.10122,995
3/9/201513.4113.4213.3513.40213,751
3/6/201513.5113.5113.3613.3982,288
3/5/201513.6913.7513.6513.7165,820
3/4/201513.6913.7013.5813.69131,698
3/3/201513.8013.8013.7013.74123,751
3/2/201513.8813.8813.7913.86115,046
2/27/201513.8913.9213.8313.8774,783
2/26/201513.9213.9413.8813.9261,253
2/25/201514.0414.0613.9814.03187,335
2/24/201513.8513.9913.8513.95162,691
2/23/201513.8413.8713.8013.85142,103
2/20/201513.7113.9013.6713.85528,053
2/19/201513.7513.7913.7213.75156,845
2/18/201513.7913.8313.7213.8061,085
2/17/201513.7413.8013.6613.79104,011
2/13/201513.7813.8013.7513.80125,229
2/12/201513.6813.7713.6313.7781,947
2/11/201513.5413.6013.5213.5756,351
2/10/201513.5313.6313.5113.6089,705
2/9/201513.3613.4613.3613.4063,974
2/6/201513.6113.6313.5013.54169,089
2/5/201513.5813.7113.5713.7078,021
2/4/201513.5913.6413.5013.54103,405
2/3/201513.5113.7013.5113.66154,284
2/2/201513.2913.4213.2913.4051,659
1/30/201513.3513.4213.2713.28143,496
1/29/201513.4013.5313.4013.52116,843
1/28/201513.5513.5513.3013.3090,576
1/27/201513.5413.6013.5013.5849,989
1/26/201513.3913.5213.3513.5076,174
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center