Indicators

Mstar Dividend Leaders ETF (NY: FDL )

41.73 +0.30 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.60	10.61	10.52	10.55	322,021	+0.00(+0.00%)
Jan 30, 2012	10.52	10.55	10.47	10.55	556,754	-0.01(-0.06%)
Jan 27, 2012	10.63	10.63	10.53	10.56	1,348,639	-0.06(-0.52%)
Jan 26, 2012	10.68	10.68	10.60	10.61	451,657	-0.04(-0.40%)
Jan 25, 2012	10.62	10.68	10.52	10.66	1,811,157	+0.04(+0.40%)
Jan 24, 2012	10.61	10.62	10.58	10.61	1,231,619	-0.06(-0.52%)
Jan 23, 2012	10.69	10.72	10.63	10.67	1,799,884	-0.04(-0.34%)
Jan 20, 2012	10.71	10.71	10.66	10.71	472,688	+0.01(+0.12%)
Jan 19, 2012	10.69	10.71	10.66	10.69	515,327	-0.03(-0.29%)
Jan 18, 2012	10.68	10.73	10.67	10.72	810,425	+0.03(+0.29%)
Jan 17, 2012	10.75	10.77	10.67	10.69	345,618	+0.02(+0.17%)
Jan 13, 2012	10.66	10.68	10.61	10.68	317,735	-0.02(-0.23%)
Jan 12, 2012	10.73	10.74	10.67	10.70	354,874	+0.01(+0.06%)
Jan 11, 2012	10.70	10.71	10.66	10.69	508,926	-0.01(-0.06%)
Jan 10, 2012	10.74	10.75	10.70	10.70	354,675	+0.04(+0.35%)
Jan 09, 2012	10.68	10.69	10.60	10.66	396,383	+0.01(+0.06%)
Jan 06, 2012	10.72	10.72	10.63	10.66	608,078	-0.06(-0.52%)
Jan 05, 2012	10.69	10.71	10.61	10.71	503,148	+0.00(+0.00%)

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.