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

Mstar Dividend Leaders ETF (NY: FDL )

41.73 +0.30 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2009 7.393 7.404 7.297 7.311 37,549 -0.12(-1.63%)
Oct 29, 2009 7.353 7.432 7.353 7.432 14,069 +0.06(+0.76%)
Oct 28, 2009 7.404 7.433 7.376 7.376 7,932 -0.03(-0.45%)
Oct 27, 2009 7.404 7.448 7.387 7.410 27,645 +0.03(+0.38%)
Oct 26, 2009 7.472 7.527 7.370 7.382 45,823 -0.08(-1.05%)
Oct 23, 2009 7.466 7.466 7.433 7.460 91,239 -0.10(-1.26%)
Oct 22, 2009 7.535 7.561 7.494 7.556 37,172 +0.07(+0.90%)
Oct 21, 2009 7.573 7.588 7.488 7.488 23,034 -0.06(-0.75%)
Oct 20, 2009 7.539 7.561 7.539 7.545 37,679 -0.05(-0.66%)
Oct 19, 2009 7.511 7.607 7.511 7.595 13,511 +0.09(+1.20%)
Oct 16, 2009 7.505 7.528 7.477 7.505 34,149 -0.01(-0.15%)
Oct 15, 2009 7.443 7.522 7.443 7.516 33,056 +0.04(+0.60%)
Oct 14, 2009 7.449 7.483 7.427 7.472 128,646 +0.06(+0.83%)
Oct 13, 2009 7.404 7.427 7.398 7.410 28,049 -0.02(-0.23%)
Oct 12, 2009 7.439 7.455 7.427 7.427 31,618 +0.03(+0.38%)
Oct 09, 2009 7.386 7.404 7.370 7.398 14,319 +0.02(+0.30%)
Oct 08, 2009 7.404 7.404 7.376 7.376 11,043 +0.03(+0.38%)
Oct 07, 2009 7.348 7.359 7.331 7.348 23,068 -0.03(-0.44%)
Oct 06, 2009 7.353 7.410 7.353 7.380 17,291 +0.08(+1.06%)
Oct 05, 2009 7.241 7.313 7.241 7.303 16,538 +0.05(+0.70%)
Oct 02, 2009 7.247 7.270 7.247 7.252 15,561 -0.04(-0.62%)
Oct 01, 2009 7.365 7.365 7.297 7.297 12,053 -0.12(-1.59%)
Sep 30, 2009 7.471 7.471 7.354 7.415 31,084 -0.04(-0.52%)
Sep 29, 2009 7.443 7.470 7.427 7.454 19,048 +0.01(+0.07%)
Sep 28, 2009 7.382 7.474 7.348 7.449 69,336 +0.02(+0.30%)
Sep 25, 2009 7.460 7.477 7.427 7.427 21,471 -0.03(-0.42%)
Sep 24, 2009 7.470 7.471 7.441 7.458 45,730 -0.04(-0.48%)
Sep 23, 2009 7.516 7.601 7.483 7.494 45,688 +0.10(+1.32%)
Sep 22, 2009 7.393 7.410 7.387 7.396 59,503 -0.03(-0.38%)
Sep 21, 2009 7.441 7.452 7.385 7.424 21,383 -0.03(-0.45%)
Sep 18, 2009 7.430 7.465 7.424 7.458 51,765 +0.04(+0.60%)
Sep 17, 2009 7.441 7.474 7.410 7.413 14,855 -0.03(-0.45%)
Sep 16, 2009 7.424 7.459 7.406 7.446 8,953 +0.04(+0.60%)
Sep 15, 2009 7.352 7.408 7.339 7.402 42,310 +0.04(+0.48%)
Sep 14, 2009 7.319 7.367 7.319 7.367 10,036 +0.03(+0.42%)
Sep 11, 2009 7.297 7.335 7.297 7.335 23,333 +0.05(+0.74%)
Sep 10, 2009 7.297 7.302 7.263 7.281 19,252 +0.01(+0.17%)
Sep 09, 2009 7.358 7.358 7.208 7.269 248,124 +0.03(+0.46%)
Sep 08, 2009 7.241 7.241 7.197 7.235 15,887 +0.03(+0.46%)
Sep 04, 2009 7.130 7.213 7.130 7.202 99,894 +0.05(+0.74%)
Sep 03, 2009 7.130 7.149 7.086 7.149 33,096 +0.02(+0.27%)
Sep 02, 2009 7.180 7.180 7.063 7.130 26,258 -0.06(-0.77%)
Sep 01, 2009 7.258 7.297 7.185 7.185 45,168 -0.11(-1.52%)
Aug 31, 2009 7.274 7.297 7.258 7.297 61,767 -0.01(-0.19%)
Aug 28, 2009 7.385 7.385 7.297 7.310 16,526 -0.08(-1.09%)
Aug 27, 2009 7.385 7.391 7.313 7.391 19,454 -0.00(-0.07%)
Aug 26, 2009 7.413 7.413 7.363 7.396 11,462 -0.01(-0.08%)
Aug 25, 2009 7.408 7.430 7.400 7.402 25,033 +0.04(+0.57%)
Aug 24, 2009 7.369 7.402 7.341 7.360 8,696 +0.01(+0.10%)
Aug 21, 2009 7.241 7.379 7.241 7.353 21,738 +0.12(+1.62%)
Aug 20, 2009 7.213 7.235 7.180 7.235 81,104 +0.03(+0.40%)
Aug 19, 2009 7.113 7.208 7.113 7.207 63,809 +0.08(+1.08%)
Aug 18, 2009 7.087 7.130 7.086 7.130 7,199 +0.03(+0.39%)
Aug 17, 2009 7.136 7.136 7.097 7.102 14,062 -0.11(-1.53%)
Aug 14, 2009 7.219 7.219 7.136 7.212 16,295 -0.00(-0.01%)
Aug 13, 2009 7.247 7.247 7.169 7.213 14,228 -0.03(-0.38%)
Aug 12, 2009 7.152 7.274 7.152 7.241 20,391 +0.06(+0.77%)
Aug 11, 2009 7.163 7.191 7.147 7.185 22,393 +0.00(+0.00%)
Aug 10, 2009 7.180 7.197 7.164 7.185 23,953 -0.06(-0.84%)
Aug 07, 2009 7.160 7.247 7.160 7.247 20,716 +0.12(+1.69%)
Aug 06, 2009 7.134 7.147 7.091 7.126 13,578 -0.02(-0.28%)
Aug 05, 2009 7.136 7.147 7.124 7.147 17,316 -0.04(-0.54%)
Aug 04, 2009 7.185 7.208 7.174 7.185 16,920 -0.04(-0.52%)
Aug 03, 2009 7.269 7.269 7.163 7.223 23,787 +0.03(+0.39%)
Jul 31, 2009 7.213 7.217 7.174 7.195 34,824 -0.03(-0.48%)
Jul 30, 2009 7.197 7.277 7.197 7.230 24,230 +0.07(+0.93%)
Jul 29, 2009 7.147 7.163 7.097 7.163 10,666 +0.03(+0.47%)
Jul 28, 2009 7.136 7.163 7.102 7.130 48,891 -0.07(-1.00%)
Jul 27, 2009 7.174 7.202 7.119 7.202 19,285 +0.04(+0.54%)
Jul 24, 2009 7.119 7.163 7.119 7.163 720 +0.04(+0.62%)
Jul 23, 2009 6.969 7.147 6.969 7.119 36,143 +0.21(+3.05%)
Jul 22, 2009 6.930 6.952 6.908 6.908 22,652 -0.01(-0.08%)
Jul 21, 2009 6.858 6.913 6.858 6.913 11,318 +0.08(+1.22%)
Jul 20, 2009 6.786 6.836 6.786 6.830 24,785 +0.06(+0.82%)
Jul 17, 2009 6.775 6.786 6.747 6.775 13,151 +0.00(+0.00%)
Jul 16, 2009 6.763 6.775 6.741 6.775 8,170 +0.01(+0.08%)
Jul 15, 2009 6.652 6.769 6.652 6.769 9,213 +0.16(+2.44%)
Jul 14, 2009 6.602 6.608 6.562 6.608 23,594 +0.06(+0.85%)
Jul 13, 2009 6.497 6.552 6.486 6.552 7,659 +0.09(+1.37%)
Jul 10, 2009 6.496 6.496 6.458 6.464 5,865 -0.04(-0.68%)
Jul 09, 2009 6.530 6.530 6.469 6.508 3,284 +0.02(+0.23%)
Jul 08, 2009 6.569 6.569 6.491 6.493 4,660 -0.05(-0.82%)
Jul 07, 2009 6.625 6.630 6.547 6.547 36,924 -0.11(-1.67%)
Jul 06, 2009 6.586 6.658 6.586 6.658 11,429 +0.03(+0.50%)
Jul 02, 2009 6.713 6.713 6.625 6.625 5,253 -0.18(-2.61%)
Jul 01, 2009 6.725 6.819 6.725 6.802 40,409 +0.10(+1.49%)
Jun 30, 2009 6.780 6.830 6.658 6.702 25,833 -0.04(-0.66%)
Jun 29, 2009 6.702 6.758 6.680 6.747 5,883 +0.04(+0.60%)
Jun 26, 2009 6.702 6.707 6.658 6.707 13,310 -0.01(-0.10%)
Jun 25, 2009 6.630 6.713 6.630 6.713 17,590 +0.15(+2.28%)
Jun 24, 2009 6.569 6.596 6.558 6.564 5,015 +0.04(+0.54%)
Jun 23, 2009 6.541 6.541 6.508 6.528 8,202 -0.03(-0.44%)
Jun 22, 2009 6.529 6.562 6.523 6.557 15,612 -0.02(-0.25%)
Jun 19, 2009 6.600 6.600 6.540 6.573 4,203 +0.06(+0.93%)
Jun 18, 2009 6.397 6.540 6.397 6.513 12,585 +0.10(+1.55%)
Jun 17, 2009 6.425 6.491 6.353 6.414 17,437 -0.03(-0.43%)
Jun 16, 2009 6.590 6.590 6.441 6.441 32,757 -0.12(-1.87%)
Jun 15, 2009 6.634 6.639 6.548 6.564 16,680 -0.18(-2.67%)
Jun 12, 2009 6.706 6.744 6.678 6.744 30,081 +0.04(+0.54%)
Jun 11, 2009 6.540 6.722 6.540 6.708 33,034 +0.21(+3.25%)
Jun 10, 2009 6.513 6.521 6.441 6.496 18,836 -0.06(-0.84%)
Jun 09, 2009 6.546 6.568 6.491 6.551 35,060 -0.02(-0.31%)
Jun 08, 2009 6.474 6.572 6.469 6.572 9,141 +0.04(+0.65%)
Jun 05, 2009 6.640 6.640 6.497 6.529 31,605 -0.03(-0.50%)
Jun 04, 2009 6.518 6.573 6.518 6.562 59,080 +0.11(+1.63%)
Jun 03, 2009 6.568 6.568 6.430 6.457 19,820 -0.12(-1.85%)
Jun 02, 2009 6.551 6.601 6.546 6.579 41,555 -0.05(-0.68%)
Jun 01, 2009 6.628 6.662 6.595 6.624 13,655 +0.07(+1.11%)
May 29, 2009 6.430 6.551 6.426 6.551 29,959 +0.12(+1.88%)
May 28, 2009 6.370 6.430 6.276 6.430 32,767 +0.08(+1.30%)
May 27, 2009 6.524 6.524 6.348 6.348 17,920 -0.14(-2.21%)
May 26, 2009 6.370 6.507 6.370 6.491 37,919 +0.10(+1.64%)
May 22, 2009 6.348 6.392 6.342 6.386 15,931 +0.01(+0.09%)
May 21, 2009 6.392 6.436 6.330 6.381 21,164 -0.06(-1.00%)
May 20, 2009 6.662 6.683 6.445 6.445 20,381 -0.11(-1.71%)
May 19, 2009 6.678 6.678 6.557 6.557 29,879 -0.07(-1.08%)
May 18, 2009 6.480 6.631 6.480 6.628 34,400 +0.26(+4.15%)
May 15, 2009 6.529 6.529 6.326 6.364 10,586 -0.13(-1.95%)
May 14, 2009 6.381 6.535 6.381 6.491 17,323 +0.09(+1.46%)
May 13, 2009 6.546 6.557 6.397 6.397 137,709 -0.26(-3.89%)
May 12, 2009 6.915 6.915 6.591 6.656 31,107 -0.12(-1.79%)
May 11, 2009 6.898 6.946 6.777 6.777 31,601 -0.24(-3.45%)
May 08, 2009 6.821 7.019 6.810 7.019 26,448 +0.32(+4.77%)
May 07, 2009 6.942 7.008 6.656 6.700 73,740 -0.04(-0.66%)
May 06, 2009 6.634 6.772 6.584 6.744 277,724 +0.28(+4.36%)
May 05, 2009 6.414 6.496 6.414 6.462 43,348 +0.06(+0.90%)
May 04, 2009 6.094 6.408 6.094 6.404 14,387 +0.39(+6.43%)
May 01, 2009 6.017 6.072 6.001 6.017 24,132 -0.04(-0.64%)
Apr 30, 2009 6.138 6.177 6.045 6.056 39,052 +0.11(+1.85%)
Apr 29, 2009 5.973 6.039 5.946 5.946 38,039 +0.01(+0.09%)
Apr 28, 2009 5.814 5.951 5.814 5.940 30,820 -0.01(-0.15%)
Apr 27, 2009 6.034 6.045 5.918 5.949 36,019 -0.04(-0.59%)
Apr 24, 2009 5.951 6.094 5.935 5.984 71,695 +0.07(+1.12%)
Apr 23, 2009 5.858 5.918 5.778 5.918 33,612 +0.08(+1.42%)
Apr 22, 2009 5.836 6.015 5.836 5.836 28,225 +0.00(+0.00%)
Apr 21, 2009 5.577 5.902 5.527 5.836 26,953 +0.15(+2.57%)
Apr 20, 2009 6.293 6.293 5.687 5.689 42,816 -0.56(-9.03%)
Apr 17, 2009 6.061 6.315 6.061 6.254 187,453 +0.14(+2.25%)
Apr 16, 2009 6.127 6.151 5.971 6.116 26,984 +0.08(+1.37%)
Apr 15, 2009 5.808 6.034 5.792 6.034 28,294 +0.15(+2.49%)
Apr 14, 2009 6.078 6.105 5.880 5.887 28,871 -0.28(-4.52%)
Apr 13, 2009 5.940 6.166 5.880 6.166 11,061 +0.20(+3.40%)
Apr 09, 2009 5.808 5.963 5.720 5.963 23,558 +0.54(+9.97%)
Apr 08, 2009 5.467 5.489 5.379 5.423 25,642 -0.07(-1.31%)
Apr 07, 2009 5.494 5.512 5.456 5.495 12,478 -0.09(-1.67%)
Apr 06, 2009 5.577 5.610 5.517 5.588 18,583 -0.06(-0.98%)
Apr 03, 2009 5.560 5.643 5.489 5.643 20,301 +0.10(+1.88%)
Apr 02, 2009 5.604 5.638 5.527 5.539 36,849 +0.13(+2.46%)
Apr 01, 2009 5.230 5.428 5.197 5.406 56,533 +0.09(+1.76%)
Mar 31, 2009 5.236 5.379 5.214 5.313 27,447 +0.14(+2.66%)
Mar 30, 2009 5.313 5.313 5.148 5.175 18,523 -0.39(-7.02%)
Mar 26, 2009 5.604 5.604 5.483 5.566 34,048 +0.10(+1.92%)
Mar 25, 2009 5.549 5.643 5.318 5.461 37,786 -0.05(-0.90%)
Mar 24, 2009 5.538 5.615 5.505 5.511 62,666 -0.12(-2.15%)
Mar 23, 2009 5.368 5.632 5.351 5.632 38,046 +0.46(+8.98%)
Mar 20, 2009 5.249 5.249 5.136 5.168 14,996 -0.08(-1.45%)
Mar 19, 2009 5.444 5.444 5.203 5.244 13,225 -0.18(-3.25%)
Mar 18, 2009 5.120 5.437 5.119 5.420 26,897 +0.31(+5.97%)
Mar 17, 2009 4.967 5.130 4.967 5.115 16,025 +0.10(+2.09%)
Mar 16, 2009 5.092 5.200 5.010 5.010 166,079 +0.04(+0.82%)
Mar 13, 2009 5.000 5.011 4.889 4.969 0 +0.08(+1.69%)
Mar 12, 2009 4.647 4.886 4.604 4.886 34,762 +0.22(+4.77%)
Mar 11, 2009 4.669 4.734 4.577 4.664 38,342 +0.10(+2.14%)
Mar 10, 2009 4.428 4.577 4.428 4.566 38,568 +0.30(+7.12%)
Mar 09, 2009 4.192 4.349 4.192 4.262 41,932 -0.02(-0.51%)
Mar 06, 2009 4.317 4.317 4.181 4.284 0 -0.00(-0.11%)
Mar 05, 2009 4.387 4.414 4.224 4.289 45,074 -0.21(-4.71%)
Mar 04, 2009 4.555 4.571 4.441 4.501 27,952 -0.04(-0.84%)
Mar 02, 2009 4.615 4.647 4.523 4.539 67,845 -0.22(-4.56%)
Feb 27, 2009 4.810 4.877 4.756 4.756 0 -0.21(-4.15%)
Feb 26, 2009 5.125 5.150 4.962 4.962 8,751 -0.12(-2.35%)
Feb 25, 2009 4.956 5.081 4.870 5.081 8,574 +0.09(+1.85%)
Feb 24, 2009 4.767 4.998 4.734 4.989 21,134 +0.24(+5.02%)
Feb 23, 2009 4.897 4.924 4.750 4.750 36,743 -0.09(-1.79%)
Feb 20, 2009 4.821 4.917 4.653 4.837 53,087 -0.06(-1.26%)
Feb 19, 2009 5.027 5.027 4.899 4.899 52,185 -0.11(-2.23%)
Feb 18, 2009 5.097 5.097 4.983 5.011 42,874 -0.06(-1.18%)
Feb 17, 2009 5.130 5.168 5.070 5.070 42,769 -0.33(-6.15%)
Feb 13, 2009 5.417 5.444 5.349 5.403 15,558 -0.08(-1.45%)
Feb 12, 2009 5.423 5.482 5.325 5.482 36,049 -0.09(-1.56%)
Feb 11, 2009 5.537 5.580 5.477 5.569 48,399 +0.12(+2.19%)
Feb 10, 2009 5.808 5.808 5.450 5.450 30,655 -0.41(-7.01%)
Feb 09, 2009 5.873 5.873 5.802 5.861 27,364 +0.04(+0.73%)
Feb 06, 2009 5.634 5.873 5.634 5.819 25,066 +0.25(+4.58%)
Feb 05, 2009 5.493 5.591 5.369 5.564 31,926 +0.05(+0.88%)
Feb 04, 2009 5.688 5.710 5.515 5.515 56,871 -0.15(-2.59%)
Feb 03, 2009 5.678 5.678 5.542 5.661 83,470 +0.01(+0.10%)
Feb 02, 2009 5.580 5.694 5.558 5.656 35,433 +0.04(+0.67%)
Jan 30, 2009 5.792 5.792 5.613 5.618 0 -0.16(-2.81%)
Jan 29, 2009 5.900 5.907 5.775 5.781 42,740 -0.20(-3.36%)
Jan 28, 2009 5.970 6.003 5.911 5.981 29,936 +0.20(+3.37%)
Jan 27, 2009 5.735 5.808 5.694 5.786 48,925 +0.11(+1.91%)
Jan 26, 2009 5.775 5.849 5.667 5.678 131,929 -0.12(-2.06%)
Jan 23, 2009 5.607 5.797 5.558 5.797 14,706 +0.11(+1.86%)
Jan 22, 2009 5.732 5.792 5.607 5.691 48,110 -0.13(-2.28%)
Jan 21, 2009 5.688 5.824 5.569 5.824 146,178 +0.22(+4.02%)
Jan 20, 2009 5.900 5.900 5.599 5.599 54,628 -0.42(-6.98%)
Jan 16, 2009 6.083 6.202 5.922 6.019 68,868 -0.09(-1.42%)
Jan 15, 2009 6.258 6.258 5.930 6.106 165,839 -0.23(-3.60%)
Jan 14, 2009 6.361 6.404 6.285 6.334 47,553 -0.17(-2.59%)
Jan 13, 2009 6.480 6.534 6.421 6.502 26,650 -0.04(-0.66%)
Jan 12, 2009 6.692 6.708 6.507 6.545 20,113 -0.18(-2.66%)
Jan 09, 2009 6.886 6.890 6.704 6.724 28,437 -0.11(-1.59%)
Jan 08, 2009 6.816 6.887 6.794 6.833 17,926 -0.02(-0.24%)
Jan 07, 2009 6.914 7.055 6.824 6.849 22,835 -0.17(-2.40%)
Jan 06, 2009 7.126 7.126 6.970 7.017 63,301 -0.03(-0.38%)
Jan 05, 2009 7.180 7.180 7.023 7.044 43,916 -0.20(-2.70%)
Jan 02, 2009 7.153 7.239 7.050 7.239 0 +0.09(+1.21%)
Jan 01, 2009 6.974 7.153 6.957 7.153 0 +0.00(+0.00%)
Dec 31, 2008 6.974 7.153 6.957 7.153 54,142 +0.22(+3.21%)
Dec 30, 2008 6.833 6.930 6.806 6.930 110,821 +0.16(+2.40%)
Dec 29, 2008 7.033 7.033 6.692 6.768 88,299 -0.11(-1.65%)
Dec 26, 2008 6.990 6.990 6.836 6.881 37,373 +0.05(+0.71%)
Dec 24, 2008 6.854 6.871 6.795 6.833 54,597 +0.03(+0.48%)
Dec 23, 2008 7.060 7.060 6.795 6.800 72,025 -0.10(-1.49%)
Dec 22, 2008 6.999 7.042 6.807 6.903 49,467 -0.02(-0.28%)
Dec 19, 2008 6.909 7.411 6.892 6.922 45,472 -0.04(-0.55%)
Dec 18, 2008 7.138 7.138 6.942 6.961 38,583 -0.07(-1.01%)
Dec 17, 2008 7.053 7.138 6.983 7.032 59,526 -0.11(-1.55%)
Dec 16, 2008 6.914 7.142 6.798 7.142 50,739 +0.36(+5.34%)
Dec 15, 2008 6.946 6.946 6.652 6.780 167,737 -0.09(-1.31%)
Dec 12, 2008 6.732 6.919 6.684 6.870 36,157 +0.11(+1.65%)
Dec 11, 2008 6.951 7.053 6.758 6.758 136,986 -0.30(-4.25%)
Dec 10, 2008 7.208 7.208 6.957 7.058 72,689 -0.01(-0.15%)
Dec 09, 2008 7.277 7.486 7.015 7.069 128,838 -0.22(-3.08%)
Dec 08, 2008 7.630 7.630 7.176 7.294 198,801 +0.24(+3.41%)
Dec 05, 2008 6.769 7.085 6.630 7.053 108,848 +0.35(+5.16%)
Dec 04, 2008 6.994 7.021 6.686 6.707 44,019 -0.20(-2.95%)
Dec 03, 2008 6.662 6.911 6.561 6.911 23,629 +0.19(+2.82%)
Dec 02, 2008 6.716 6.721 6.406 6.721 133,790 +0.38(+6.08%)
Dec 01, 2008 7.021 7.021 6.336 6.336 109,723 -0.67(-9.61%)
Nov 28, 2008 6.892 7.010 6.892 7.010 28,568 +0.12(+1.71%)
Nov 26, 2008 6.684 6.892 6.588 6.892 64,262 +0.17(+2.46%)
Nov 25, 2008 6.903 6.903 6.564 6.727 26,400 +0.07(+1.04%)
Nov 24, 2008 6.235 6.657 6.235 6.657 48,334 +0.65(+10.86%)
Nov 21, 2008 6.069 6.069 5.748 6.005 29,335 +0.19(+3.22%)
Nov 20, 2008 6.390 6.438 5.812 5.818 156,154 -0.59(-9.18%)
Nov 19, 2008 6.941 6.941 6.406 6.406 103,870 -0.31(-4.62%)
Nov 18, 2008 6.882 6.914 6.550 6.716 123,278 -0.07(-1.10%)
Nov 17, 2008 6.750 6.957 6.684 6.791 56,495 -0.22(-3.13%)
Nov 14, 2008 7.122 7.531 6.908 7.010 83,204 -0.10(-1.38%)
Nov 13, 2008 6.711 7.120 6.497 7.109 119,334 +0.33(+4.84%)
Nov 12, 2008 7.021 7.021 6.780 6.780 60,948 -0.25(-3.57%)
Nov 11, 2008 7.053 7.139 6.957 7.032 162,338 -0.13(-1.85%)
Nov 10, 2008 7.748 7.783 7.085 7.164 40,154 -0.04(-0.54%)
Nov 07, 2008 7.229 7.285 7.138 7.203 45,942 +0.04(+0.57%)
Nov 06, 2008 7.433 7.433 7.122 7.162 64,802 -0.38(-5.01%)
Nov 05, 2008 8.021 8.021 7.539 7.539 87,846 -0.47(-5.87%)
Nov 04, 2008 7.951 8.010 7.828 8.010 67,254 +0.32(+4.10%)
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.