Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.89 +0.22 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.66	13.74	13.63	13.71	49,658	+0.07(+0.55%)
Jan 30, 2007	13.59	13.63	13.55	13.63	26,392	+0.06(+0.47%)
Jan 29, 2007	13.55	13.64	13.55	13.57	28,128	-0.03(-0.21%)
Jan 26, 2007	13.60	13.60	13.51	13.60	27,607	+0.03(+0.22%)
Jan 25, 2007	13.74	13.74	13.55	13.57	53,131	-0.13(-0.93%)
Jan 24, 2007	13.60	13.70	13.60	13.70	34,031	+0.12(+0.89%)
Jan 23, 2007	13.55	13.59	13.51	13.57	35,594	+0.01(+0.08%)
Jan 22, 2007	13.61	13.61	13.55	13.56	21,009	-0.04(-0.30%)
Jan 19, 2007	13.62	13.62	13.56	13.60	45,491	-0.01(-0.04%)
Jan 18, 2007	13.58	13.62	13.57	13.61	39,240	+0.07(+0.55%)
Jan 17, 2007	13.59	13.59	13.52	13.53	31,774	-0.05(-0.38%)
Jan 16, 2007	13.62	13.62	13.51	13.59	38,372	+0.03(+0.26%)
Jan 12, 2007	13.56	13.59	13.55	13.55	29,517	+0.01(+0.08%)
Jan 11, 2007	13.52	13.55	13.51	13.54	66,153	+0.06(+0.47%)
Jan 10, 2007	13.49	13.50	13.43	13.48	30,559	-0.02(-0.13%)
Jan 09, 2007	13.52	13.55	13.41	13.49	50,874	+0.01(+0.09%)
Jan 08, 2007	13.42	13.50	13.37	13.48	51,221	+0.01(+0.04%)
Jan 05, 2007	13.57	13.57	13.45	13.48	38,199	-0.12(-0.89%)
Jan 04, 2007	13.60	13.65	13.55	13.60	35,768	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.