$13.25 +0.06 (%) FT DJ STX Euro Shs First Trust Dow Jones STOXX European Select Dividend Ind - NYSEARCA

Apr. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDD historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center