Indicators

Mstar Dividend Leaders ETF (NY: FDL )

41.70 -0.20 (-0.48%)

Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.416	9.416	9.351	9.392	181,881	+0.02(+0.25%)
Jan 28, 2011	9.481	9.493	9.363	9.369	70,421	-0.12(-1.31%)
Jan 27, 2011	9.481	9.499	9.451	9.493	83,089	+0.00(+0.00%)
Jan 26, 2011	9.481	9.511	9.457	9.493	104,275	+0.04(+0.44%)
Jan 25, 2011	9.434	9.463	9.416	9.451	60,850	+0.01(+0.13%)
Jan 24, 2011	9.392	9.451	9.392	9.440	118,258	+0.04(+0.44%)
Jan 21, 2011	9.410	9.416	9.386	9.398	153,675	+0.03(+0.37%)
Jan 20, 2011	9.345	9.392	9.339	9.364	111,848	-0.00(-0.05%)
Jan 19, 2011	9.410	9.410	9.351	9.369	129,420	-0.03(-0.31%)
Jan 18, 2011	9.440	9.440	9.383	9.398	114,766	-0.02(-0.25%)
Jan 14, 2011	9.392	9.422	9.374	9.422	174,826	+0.02(+0.25%)
Jan 13, 2011	9.440	9.440	9.369	9.398	128,074	-0.05(-0.54%)
Jan 12, 2011	9.457	9.481	9.437	9.449	109,548	+0.04(+0.48%)
Jan 11, 2011	9.451	9.451	9.363	9.404	93,524	-0.02(-0.19%)
Jan 10, 2011	9.446	9.451	9.375	9.422	47,128	-0.05(-0.56%)
Jan 07, 2011	9.505	9.505	9.414	9.475	126,493	-0.01(-0.06%)
Jan 06, 2011	9.528	9.528	9.428	9.481	198,099	-0.05(-0.50%)
Jan 05, 2011	9.487	9.540	9.470	9.528	234,628	+0.01(+0.06%)
Jan 04, 2011	9.522	9.522	9.451	9.522	269,756	+0.04(+0.37%)

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.