Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.60 -0.14 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.37	16.49	16.24	16.27	460,933	-0.22(-1.34%)
Jan 29, 2015	16.39	16.53	16.22	16.49	320,238	+0.10(+0.63%)
Jan 28, 2015	16.68	16.71	16.36	16.39	395,828	-0.24(-1.45%)
Jan 27, 2015	16.61	16.71	16.61	16.63	302,330	-0.14(-0.82%)
Jan 26, 2015	16.71	16.78	16.60	16.77	378,934	+0.03(+0.21%)
Jan 23, 2015	16.91	16.91	16.73	16.73	281,175	-0.15(-0.90%)
Jan 22, 2015	16.89	16.93	16.73	16.89	301,133	+0.05(+0.31%)
Jan 21, 2015	16.66	16.86	16.62	16.83	295,890	+0.11(+0.68%)
Jan 20, 2015	16.73	16.73	16.57	16.72	242,227	+0.08(+0.46%)
Jan 16, 2015	16.43	16.65	16.43	16.64	364,097	+0.21(+1.30%)
Jan 15, 2015	16.50	16.54	16.39	16.43	311,764	-0.01(-0.05%)
Jan 14, 2015	16.36	16.46	16.26	16.44	439,465	-0.02(-0.12%)
Jan 13, 2015	16.57	16.70	16.35	16.46	317,271	-0.04(-0.25%)
Jan 12, 2015	16.57	16.57	16.43	16.50	406,990	-0.06(-0.33%)
Jan 09, 2015	16.70	16.70	16.49	16.55	404,512	-0.10(-0.58%)
Jan 08, 2015	16.59	16.69	16.52	16.65	530,038	+0.25(+1.51%)
Jan 07, 2015	16.37	16.43	16.29	16.40	306,359	+0.12(+0.72%)
Jan 06, 2015	16.34	16.48	16.25	16.29	470,387	-0.02(-0.13%)
Jan 05, 2015	16.52	16.52	16.28	16.31	460,663	-0.25(-1.50%)

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.