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

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 9.538 9.580 9.533 9.544 48,241 +0.00(+0.00%)
Dec 30, 2010 9.550 9.568 9.528 9.544 178,755 -0.01(-0.13%)
Dec 29, 2010 9.568 9.586 9.556 9.556 179,052 +0.00(+0.00%)
Dec 28, 2010 9.532 9.562 9.516 9.556 122,017 +0.03(+0.31%)
Dec 27, 2010 9.526 9.538 9.496 9.526 109,158 -0.01(-0.06%)
Dec 23, 2010 9.532 9.550 9.511 9.532 166,599 +0.01(+0.13%)
Dec 22, 2010 9.478 9.520 9.472 9.520 113,370 +0.05(+0.51%)
Dec 21, 2010 9.502 9.502 9.460 9.472 122,558 +0.01(+0.07%)
Dec 20, 2010 9.483 9.489 9.426 9.465 140,893 +0.02(+0.25%)
Dec 17, 2010 9.459 9.459 9.388 9.442 96,190 -0.01(-0.06%)
Dec 16, 2010 9.430 9.465 9.366 9.447 141,201 +0.04(+0.44%)
Dec 15, 2010 9.436 9.459 9.390 9.406 205,419 -0.03(-0.31%)
Dec 14, 2010 9.394 9.459 9.384 9.436 119,474 +0.07(+0.76%)
Dec 13, 2010 9.347 9.388 9.347 9.364 181,457 +0.05(+0.57%)
Dec 10, 2010 9.293 9.311 9.269 9.311 180,860 +0.07(+0.77%)
Dec 09, 2010 9.258 9.258 9.210 9.240 224,798 +0.03(+0.32%)
Dec 08, 2010 9.216 9.222 9.175 9.210 669,098 +0.01(+0.13%)
Dec 07, 2010 9.264 9.264 9.192 9.198 87,912 +0.02(+0.19%)
Dec 06, 2010 9.186 9.192 9.163 9.180 111,094 -0.01(-0.13%)
Dec 03, 2010 9.163 9.198 9.133 9.192 131,429 +0.02(+0.26%)
Dec 02, 2010 9.103 9.169 9.103 9.169 85,726 +0.08(+0.91%)
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.