Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.948	8.009	7.936	7.936	32,648	-0.04(-0.53%)
Jan 28, 2010	7.977	8.005	7.948	7.979	14,005	-0.06(-0.76%)
Jan 27, 2010	8.000	8.046	7.959	8.040	80,297	+0.01(+0.07%)
Jan 26, 2010	8.023	8.046	7.982	8.034	93,599	-0.02(-0.21%)
Jan 25, 2010	8.051	8.073	8.011	8.051	8,665	+0.03(+0.43%)
Jan 22, 2010	8.126	8.134	8.017	8.017	39,308	-0.14(-1.69%)
Jan 21, 2010	8.270	8.303	8.133	8.155	33,431	-0.11(-1.32%)
Jan 20, 2010	8.311	8.311	8.218	8.265	19,844	-0.10(-1.17%)
Jan 19, 2010	8.213	8.363	8.213	8.363	28,324	+0.13(+1.61%)
Jan 15, 2010	8.282	8.230	8.230	8.230	39,240	-0.08(-0.97%)
Jan 14, 2010	8.282	8.311	8.282	8.311	25,098	-0.00(-0.00%)
Jan 13, 2010	8.276	8.316	8.265	8.311	21,954	+0.07(+0.84%)
Jan 12, 2010	8.230	8.276	8.213	8.242	90,028	-0.01(-0.11%)
Jan 11, 2010	8.219	8.251	8.219	8.251	35,519	+0.04(+0.46%)
Jan 08, 2010	8.230	8.230	8.174	8.213	26,624	-0.02(-0.21%)
Jan 07, 2010	8.201	8.236	8.201	8.230	55,824	+0.00(+0.00%)
Jan 06, 2010	8.236	8.253	8.224	8.230	47,431	-0.01(-0.07%)
Jan 05, 2010	8.311	8.311	8.213	8.236	23,119	-0.05(-0.56%)

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.