$13.07 +0.09 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSEARCA

Jul. 31, 2015 | 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
7/31/201513.1313.1313.0513.0751,968
7/30/201513.0013.0112.9412.9833,028
7/29/201512.9713.0412.9713.0045,476
7/28/201512.9112.9712.8612.9660,739
7/27/201512.8912.9312.8012.8239,497
7/24/201512.9612.9712.8812.8885,832
7/23/201513.0713.0912.9812.9969,831
7/22/201513.0913.1313.0713.13413,079
7/21/201513.1913.2313.1613.1845,973
7/20/201513.2713.2713.2113.24281,074
7/17/201513.2213.2313.1813.2073,603
7/16/201513.2613.3113.2613.3041,155
7/15/201513.2313.2313.1613.1862,681
7/14/201513.1813.2413.1413.2342,277
7/13/201513.1313.1413.0813.1175,703
7/10/201513.0613.0812.9913.0762,830
7/9/201512.6412.7012.5512.57104,389
7/8/201512.5012.5012.4212.4561,212
7/7/201512.5512.6712.4012.62282,888
7/6/201512.7112.7912.6112.65238,126
7/2/201512.9112.9512.9012.9540,558
7/1/201512.9912.9912.8012.8595,065
6/30/201513.0413.0512.7812.84118,777
6/29/201513.0913.1412.8612.89234,753
6/26/201513.3013.3613.2613.3335,978
6/25/201513.3113.3513.2913.3049,538
6/24/201513.3913.3913.3013.3231,473
6/23/201513.7313.7513.7013.7031,355
6/22/201513.7613.8113.7113.7240,786
6/19/201513.5013.5213.4613.4916,189
6/18/201513.4213.5713.4213.5150,745
6/17/201513.3113.4013.2513.3632,623
6/16/201513.2513.3513.2513.3161,059
6/15/201513.2513.3313.2313.3255,499
6/12/201513.3813.5013.3713.4733,011
6/11/201513.6013.6113.5113.5691,379
6/10/201513.4313.5513.4313.5278,132
6/9/201513.1813.2513.1413.1843,918
6/8/201513.2213.2613.1913.2441,748
6/5/201513.2113.2713.1613.2575,958
6/4/201513.5013.5913.3713.4268,434
6/3/201513.5313.6013.5113.5390,571
6/2/201513.4113.5413.4113.4750,515
6/1/201513.4613.4613.1013.3646,641
5/29/201513.5213.5913.4313.4874,829
5/28/201513.5613.5913.4813.5934,203
5/27/201513.5113.6313.5013.6238,794
5/26/201513.5213.6013.4313.4678,180
5/22/201513.8313.8313.7513.7646,317
5/21/201513.8913.9213.8113.90103,430
5/20/201513.8113.8613.7413.8358,355
5/19/201513.8613.8713.8113.8358,670
5/18/201513.8413.9313.8313.8986,786
5/15/201513.9714.0313.8913.9992,306
5/14/201513.9614.0313.9514.0299,613
5/13/201513.8413.8913.8113.8464,243
5/12/201513.6713.7713.6713.73102,304
5/11/201513.8213.8413.7713.8178,455
5/8/201513.7413.8713.7313.84106,650
5/7/201513.4113.4713.3913.4551,820
5/6/201513.5413.5813.4713.5238,387
5/5/201513.5613.5813.4213.4457,987
5/4/201513.6413.6413.5813.6180,082
5/1/201513.5913.6113.5013.61103,494
4/30/201513.6213.6513.5613.5871,742
4/29/201513.6513.7213.6013.6546,479
4/28/201513.6213.6513.5713.6589,176
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!