Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.32 -0.34 (-0.88%)

Streaming Delayed Price Updated: 12:09 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.56	11.70	11.54	11.60	135,433	-0.06(-0.54%)
Dec 28, 2007	11.82	11.82	11.62	11.66	42,018	-0.10(-0.88%)
Dec 27, 2007	11.89	11.89	11.75	11.77	23,440	-0.15(-1.26%)
Dec 26, 2007	11.87	11.93	11.87	11.92	24,134	-0.03(-0.24%)
Dec 24, 2007	11.88	11.98	11.88	11.94	19,979	+0.08(+0.68%)
Dec 21, 2007	11.84	11.88	11.72	11.86	48,269	+0.05(+0.39%)
Dec 20, 2007	11.86	11.89	11.73	11.82	20,488	-0.01(-0.10%)
Dec 19, 2007	11.99	11.99	11.79	11.83	17,450	-0.06(-0.48%)
Dec 18, 2007	11.90	11.95	11.79	11.89	30,281	+0.07(+0.58%)
Dec 17, 2007	11.83	11.97	11.82	11.82	22,572	-0.13(-1.11%)
Dec 14, 2007	12.04	12.13	11.95	11.95	20,141	-0.24(-1.94%)
Dec 13, 2007	12.09	12.19	12.04	12.19	19,620	-0.03(-0.28%)
Dec 12, 2007	12.45	12.45	12.09	12.22	7,466	-0.05(-0.38%)
Dec 11, 2007	12.64	12.77	12.27	12.27	26,739	-0.41(-3.23%)
Dec 10, 2007	12.51	12.68	12.51	12.68	17,015	+0.14(+1.15%)
Dec 07, 2007	12.60	12.62	12.53	12.53	20,082	-0.04(-0.32%)
Dec 06, 2007	12.30	12.59	12.30	12.57	26,065	+0.14(+1.16%)
Dec 05, 2007	12.17	12.45	12.17	12.43	21,443	+0.18(+1.46%)
Dec 04, 2007	12.24	12.32	12.24	12.25	22,051	-0.07(-0.61%)

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.