Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.22 -0.44 (-1.15%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.60	13.61	13.53	13.55	18,405	-0.06(-0.42%)
Dec 28, 2006	13.64	13.64	13.57	13.60	14,932	-0.05(-0.34%)
Dec 27, 2006	13.55	13.65	13.55	13.65	45,317	+0.14(+1.07%)
Dec 26, 2006	13.47	13.52	13.44	13.51	17,015	+0.04(+0.30%)
Dec 22, 2006	13.49	13.49	13.41	13.47	62,681	-0.03(-0.26%)
Dec 21, 2006	13.57	13.62	13.46	13.50	318,614	-0.12(-0.85%)
Dec 20, 2006	13.66	13.66	13.59	13.62	27,781	+0.00(+0.00%)
Dec 19, 2006	13.60	13.63	13.48	13.62	42,366	+0.03(+0.25%)
Dec 18, 2006	13.57	13.61	13.56	13.58	167,554	+0.02(+0.17%)
Dec 15, 2006	13.52	13.56	13.51	13.56	92,545	+0.06(+0.43%)
Dec 14, 2006	13.43	13.51	13.41	13.50	29,517	+0.08(+0.62%)
Dec 13, 2006	13.41	13.42	13.38	13.42	37,678	+0.05(+0.41%)
Dec 12, 2006	13.36	13.36	13.28	13.36	36,636	+0.01(+0.04%)
Dec 11, 2006	13.30	13.36	13.30	13.36	27,781	+0.11(+0.83%)
Dec 08, 2006	13.22	13.27	13.15	13.25	51,047	+0.01(+0.09%)
Dec 07, 2006	13.29	13.29	13.21	13.23	51,395	-0.02(-0.17%)
Dec 06, 2006	13.24	13.26	13.19	13.26	37,678	+0.02(+0.13%)
Dec 05, 2006	13.19	13.24	13.17	13.24	44,449	+0.08(+0.61%)
Dec 04, 2006	13.18	13.21	13.15	13.16	35,768	-0.05(-0.39%)

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.