Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.994	8.005	7.967	7.977	13,010	-0.02(-0.22%)
Feb 25, 2010	7.965	7.994	7.919	7.994	18,726	-0.04(-0.49%)
Feb 24, 2010	8.017	8.034	7.977	8.033	38,572	+0.03(+0.35%)
Feb 23, 2010	8.057	8.057	7.994	8.005	22,053	-0.06(-0.71%)
Feb 22, 2010	8.115	8.115	8.052	8.063	63,465	-0.02(-0.28%)
Feb 19, 2010	8.005	8.086	8.005	8.086	22,811	+0.04(+0.50%)
Feb 18, 2010	8.017	8.046	8.000	8.046	51,540	+0.05(+0.65%)
Feb 17, 2010	8.034	8.034	7.982	7.994	29,895	+0.00(+0.00%)
Feb 16, 2010	7.913	7.994	7.913	7.994	119,693	+0.13(+1.61%)
Feb 12, 2010	7.833	7.867	7.867	7.867	23,093	-0.02(-0.29%)
Feb 11, 2010	7.798	7.890	7.798	7.890	21,339	+0.04(+0.51%)
Feb 10, 2010	7.879	7.879	7.819	7.850	37,705	-0.03(-0.37%)
Feb 09, 2010	7.844	7.942	7.838	7.879	56,440	+0.09(+1.11%)
Feb 08, 2010	7.850	7.867	7.792	7.792	19,323	-0.05(-0.61%)
Feb 05, 2010	7.856	7.856	7.735	7.840	53,362	-0.01(-0.13%)
Feb 04, 2010	7.977	8.000	7.850	7.850	42,046	-0.18(-2.22%)
Feb 03, 2010	8.086	8.086	8.009	8.028	11,806	-0.06(-0.71%)
Feb 02, 2010	7.977	8.098	7.977	8.086	32,269	+0.10(+1.30%)

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.