Indicators

Mstar Dividend Leaders ETF (NY: FDL )

41.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.68	16.92	16.68	16.92	820,549	+0.29(+1.74%)
Jan 28, 2016	16.55	16.67	16.46	16.63	531,490	+0.18(+1.07%)
Jan 27, 2016	16.40	16.65	16.34	16.46	570,842	-0.01(-0.09%)
Jan 26, 2016	16.28	16.47	16.26	16.47	267,251	+0.25(+1.57%)
Jan 25, 2016	16.38	16.38	16.21	16.21	278,294	-0.18(-1.08%)
Jan 22, 2016	16.34	16.41	16.25	16.39	575,001	+0.24(+1.49%)
Jan 21, 2016	16.04	16.24	15.95	16.15	797,578	+0.13(+0.84%)
Jan 20, 2016	16.09	16.14	15.73	16.02	723,874	-0.26(-1.61%)
Jan 19, 2016	16.32	16.35	16.17	16.28	1,165,778	+0.08(+0.52%)
Jan 15, 2016	16.07	16.19	16.19	16.19	777,074	-0.21(-1.29%)
Jan 14, 2016	16.19	16.50	16.17	16.41	435,663	+0.27(+1.67%)
Jan 13, 2016	16.39	16.39	16.12	16.14	609,048	-0.17(-1.04%)
Jan 12, 2016	16.39	16.39	16.16	16.31	599,030	+0.02(+0.13%)
Jan 11, 2016	16.26	16.33	16.15	16.29	975,339	+0.08(+0.48%)
Jan 08, 2016	16.43	16.43	16.17	16.21	448,765	-0.15(-0.91%)
Jan 07, 2016	16.36	16.56	16.31	16.36	558,539	-0.25(-1.53%)
Jan 06, 2016	16.51	16.67	16.51	16.61	484,661	-0.12(-0.72%)
Jan 05, 2016	16.64	16.74	16.54	16.73	408,736	+0.11(+0.64%)

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.