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

Mstar Dividend Leaders ETF (NY: FDL )

38.91 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2010 7.965 7.982 7.942 7.982 40,994 +0.05(+0.58%)
Jan 29, 2010 7.948 8.009 7.936 7.936 32,648 -0.04(-0.53%)
Jan 28, 2010 7.977 8.005 7.948 7.979 14,005 -0.06(-0.76%)
Jan 27, 2010 8.000 8.046 7.959 8.040 80,297 +0.01(+0.07%)
Jan 26, 2010 8.023 8.046 7.982 8.034 93,599 -0.02(-0.21%)
Jan 25, 2010 8.051 8.073 8.011 8.051 8,665 +0.03(+0.43%)
Jan 22, 2010 8.126 8.134 8.017 8.017 39,308 -0.14(-1.69%)
Jan 21, 2010 8.270 8.303 8.133 8.155 33,431 -0.11(-1.32%)
Jan 20, 2010 8.311 8.311 8.218 8.265 19,844 -0.10(-1.17%)
Jan 19, 2010 8.213 8.363 8.213 8.363 28,324 +0.13(+1.61%)
Jan 15, 2010 8.282 8.230 8.230 8.230 39,240 -0.08(-0.97%)
Jan 14, 2010 8.282 8.311 8.282 8.311 25,098 -0.00(-0.00%)
Jan 13, 2010 8.276 8.316 8.265 8.311 21,954 +0.07(+0.84%)
Jan 12, 2010 8.230 8.276 8.213 8.242 90,028 -0.01(-0.11%)
Jan 11, 2010 8.219 8.251 8.219 8.251 35,519 +0.04(+0.46%)
Jan 08, 2010 8.230 8.230 8.174 8.213 26,624 -0.02(-0.21%)
Jan 07, 2010 8.201 8.236 8.201 8.230 55,824 +0.00(+0.00%)
Jan 06, 2010 8.236 8.253 8.224 8.230 47,431 -0.01(-0.07%)
Jan 05, 2010 8.311 8.311 8.213 8.236 23,119 -0.05(-0.56%)
Jan 04, 2010 8.247 8.305 8.247 8.282 34,156 +0.06(+0.77%)
Dec 31, 2009 8.334 8.219 8.219 8.219 52,436 -0.10(-1.25%)
Dec 30, 2009 8.293 8.322 8.293 8.322 25,685 -0.01(-0.07%)
Dec 29, 2009 8.351 8.374 8.316 8.328 43,003 +0.02(+0.28%)
Dec 28, 2009 8.316 8.316 8.293 8.305 40,591 +0.01(+0.14%)
Dec 24, 2009 8.270 8.293 8.270 8.293 11,664 +0.04(+0.49%)
Dec 23, 2009 8.276 8.276 8.220 8.253 17,450 +0.01(+0.07%)
Dec 22, 2009 8.253 8.265 8.224 8.247 57,520 -0.08(-0.97%)
Dec 21, 2009 8.311 8.368 8.311 8.328 30,031 +0.07(+0.84%)
Dec 18, 2009 8.282 8.292 8.222 8.259 14,982 +0.02(+0.21%)
Dec 17, 2009 8.259 8.288 8.236 8.242 54,494 -0.07(-0.90%)
Dec 16, 2009 8.374 8.374 8.316 8.316 88,319 -0.01(-0.07%)
Dec 15, 2009 8.322 8.322 8.305 8.322 24,134 -0.05(-0.62%)
Dec 14, 2009 8.374 8.380 8.352 8.374 57,515 +0.06(+0.69%)
Dec 11, 2009 8.285 8.320 8.275 8.316 26,442 +0.06(+0.77%)
Dec 10, 2009 8.247 8.264 8.231 8.253 44,555 +0.05(+0.63%)
Dec 09, 2009 8.195 8.201 8.132 8.201 33,587 +0.03(+0.35%)
Dec 08, 2009 8.178 8.207 8.155 8.172 43,333 -0.05(-0.63%)
Dec 07, 2009 8.207 8.278 7.811 8.225 50,261 +0.05(+0.63%)
Dec 04, 2009 8.265 8.270 8.126 8.173 59,758 +0.01(+0.15%)
Dec 03, 2009 8.219 8.219 8.161 8.161 29,411 -0.01(-0.07%)
Dec 02, 2009 8.086 8.178 8.086 8.167 24,555 +0.07(+0.85%)
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.