Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Dividend Leaders ETF (NY: FDL )

41.86 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.602 7.887 7.593 7.593 146,848 +0.16(+2.22%)
Oct 30, 2008 7.673 7.721 7.428 7.428 43,595 +0.07(+0.99%)
Oct 29, 2008 7.598 7.714 7.356 7.356 64,834 -0.14(-1.81%)
Oct 28, 2008 6.727 7.491 6.727 7.491 512,997 +0.81(+12.08%)
Oct 27, 2008 6.951 7.160 6.684 6.684 14,157 -0.28(-4.07%)
Oct 24, 2008 6.566 7.154 6.566 6.967 75,294 -0.01(-0.20%)
Oct 23, 2008 7.198 7.224 6.855 6.981 11,718 +0.02(+0.28%)
Oct 22, 2008 7.310 7.331 6.962 6.962 28,489 -0.51(-6.81%)
Oct 21, 2008 7.529 7.685 7.400 7.470 39,492 -0.02(-0.29%)
Oct 20, 2008 7.737 7.737 7.331 7.491 21,979 +0.13(+1.82%)
Oct 17, 2008 7.417 7.641 7.251 7.358 39,535 +0.02(+0.29%)
Oct 16, 2008 7.443 7.716 6.818 7.336 100,651 +0.27(+3.86%)
Oct 15, 2008 7.352 7.698 7.064 7.064 19,283 -0.61(-7.94%)
Oct 14, 2008 8.015 8.021 7.459 7.673 108,444 +0.12(+1.54%)
Oct 13, 2008 8.031 8.128 6.957 7.557 130,594 +0.26(+3.61%)
Oct 10, 2008 6.417 7.630 5.786 7.294 290,898 +0.47(+6.90%)
Oct 09, 2008 7.507 7.930 6.689 6.823 57,127 -0.74(-9.77%)
Oct 08, 2008 7.342 7.737 7.224 7.562 60,430 -0.04(-0.55%)
Oct 07, 2008 8.133 8.133 7.604 7.604 23,208 -0.74(-8.88%)
Oct 06, 2008 8.507 8.555 7.850 8.345 52,182 -0.21(-2.46%)
Oct 03, 2008 8.657 8.924 8.555 8.555 14,948 -0.12(-1.36%)
Oct 02, 2008 8.946 8.946 8.673 8.673 44,814 -0.14(-1.56%)
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.