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, 2015	16.70	16.73	16.66	16.70	144,241	-0.02(-0.12%)
Feb 26, 2015	16.80	16.80	16.69	16.72	156,840	-0.07(-0.41%)
Feb 25, 2015	16.86	16.86	16.77	16.79	248,427	-0.07(-0.41%)
Feb 24, 2015	16.77	16.86	16.72	16.86	199,996	+0.10(+0.60%)
Feb 23, 2015	16.75	16.78	16.69	16.76	5,553,548	-0.07(-0.39%)
Feb 20, 2015	16.74	16.82	16.66	16.82	372,440	+0.05(+0.29%)
Feb 19, 2015	16.82	16.85	16.75	16.77	324,111	-0.11(-0.65%)
Feb 18, 2015	16.85	16.89	16.80	16.89	245,863	+0.01(+0.08%)
Feb 17, 2015	16.82	16.87	16.76	16.87	405,706	+0.03(+0.16%)
Feb 13, 2015	16.85	16.84	16.84	16.84	262,881	-0.01(-0.04%)
Feb 12, 2015	16.84	16.87	16.79	16.85	276,654	+0.11(+0.66%)
Feb 11, 2015	16.79	16.79	16.65	16.74	294,699	-0.06(-0.37%)
Feb 10, 2015	16.71	16.82	16.64	16.80	283,495	+0.16(+0.99%)
Feb 09, 2015	16.67	16.75	16.61	16.64	677,939	-0.06(-0.36%)
Feb 06, 2015	16.88	16.88	16.66	16.70	296,099	-0.13(-0.78%)
Feb 05, 2015	16.75	16.84	16.71	16.83	410,156	+0.19(+1.12%)
Feb 04, 2015	16.75	16.76	16.61	16.64	523,808	-0.12(-0.70%)
Feb 03, 2015	16.61	16.77	16.61	16.76	460,357	+0.23(+1.42%)

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.