Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.109	5.180	5.051	5.051	0	-0.22(-4.15%)
Feb 26, 2009	5.443	5.470	5.270	5.270	8,240	-0.13(-2.35%)
Feb 25, 2009	5.264	5.396	5.172	5.396	8,073	+0.10(+1.85%)
Feb 24, 2009	5.062	5.308	5.028	5.299	19,899	+0.25(+5.02%)
Feb 23, 2009	5.201	5.229	5.045	5.045	34,596	-0.09(-1.79%)
Feb 20, 2009	5.120	5.222	4.942	5.137	49,985	-0.07(-1.26%)
Feb 19, 2009	5.339	5.339	5.203	5.203	49,136	-0.12(-2.23%)
Feb 18, 2009	5.414	5.414	5.292	5.322	40,369	-0.06(-1.18%)
Feb 17, 2009	5.448	5.489	5.385	5.385	40,270	-0.35(-6.15%)
Feb 13, 2009	5.753	5.782	5.681	5.738	14,649	-0.08(-1.45%)
Feb 12, 2009	5.759	5.823	5.656	5.823	33,943	-0.09(-1.56%)
Feb 11, 2009	5.880	5.926	5.817	5.915	45,571	+0.13(+2.19%)
Feb 10, 2009	6.168	6.168	5.788	5.788	28,864	-0.44(-7.02%)
Feb 09, 2009	6.237	6.237	6.162	6.225	25,765	+0.05(+0.73%)
Feb 06, 2009	5.984	6.237	5.984	6.180	23,601	+0.27(+4.58%)
Feb 05, 2009	5.834	5.938	5.702	5.909	30,060	+0.05(+0.88%)
Feb 04, 2009	6.042	6.065	5.857	5.857	53,548	-0.16(-2.59%)
Feb 03, 2009	6.030	6.030	5.886	6.013	78,592	+0.01(+0.10%)

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.