Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.89 +0.22 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.57	20.67	20.55	20.66	569,569	+0.03(+0.14%)
Jan 30, 2017	20.67	20.67	20.55	20.63	318,626	-0.10(-0.46%)
Jan 27, 2017	20.74	20.77	20.70	20.73	287,330	+0.03(+0.14%)
Jan 26, 2017	20.69	20.71	20.66	20.70	263,720	-0.05(-0.25%)
Jan 25, 2017	20.67	20.77	20.63	20.75	355,443	+0.11(+0.54%)
Jan 24, 2017	20.53	20.66	20.49	20.64	711,383	+0.06(+0.29%)
Jan 23, 2017	20.61	20.62	20.54	20.58	549,381	-0.09(-0.43%)
Jan 20, 2017	20.60	20.74	20.60	20.67	305,794	+0.19(+0.91%)
Jan 19, 2017	20.57	20.57	20.43	20.49	186,787	-0.07(-0.33%)
Jan 18, 2017	20.54	20.59	20.53	20.55	288,186	+0.03(+0.13%)
Jan 17, 2017	20.50	20.57	20.47	20.53	695,124	+0.01(+0.05%)
Jan 13, 2017		20.52	20.52	20.52	0	-0.01(-0.04%)
Jan 12, 2017	20.49	20.54	20.40	20.52	401,045	+0.01(+0.04%)
Jan 11, 2017	20.47	20.54	20.42	20.52	508,127	+0.05(+0.25%)
Jan 10, 2017	20.52	20.55	20.43	20.46	484,725	-0.02(-0.11%)
Jan 09, 2017	20.59	20.59	20.49	20.49	385,478	-0.14(-0.68%)
Jan 06, 2017	20.64	20.67	20.56	20.63	333,496	-0.04(-0.18%)
Jan 05, 2017	20.67	20.69	20.62	20.66	879,835	-0.04(-0.18%)
Jan 04, 2017	20.69	20.75	20.64	20.70	2,620,857	+0.04(+0.18%)

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.