Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.67 +0.07 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.38	13.45	13.34	13.43	151,524	+0.07(+0.54%)
Mar 27, 2013	13.29	13.36	13.26	13.36	206,799	+0.03(+0.24%)
Mar 26, 2013	13.25	13.34	13.25	13.33	183,796	+0.12(+0.89%)
Mar 25, 2013	13.27	13.28	13.16	13.21	298,858	-0.03(-0.20%)
Mar 22, 2013	13.16	13.24	13.16	13.23	217,341	+0.07(+0.49%)
Mar 21, 2013	13.16	13.20	13.14	13.17	245,356	-0.03(-0.24%)
Mar 20, 2013	13.15	13.22	13.15	13.20	265,154	+0.08(+0.64%)
Mar 19, 2013	13.12	13.13	13.06	13.12	228,031	+0.03(+0.20%)
Mar 18, 2013	13.07	13.15	13.06	13.09	216,635	-0.05(-0.34%)
Mar 15, 2013	13.10	13.14	13.07	13.14	178,961	+0.01(+0.05%)
Mar 14, 2013	13.06	13.13	13.06	13.13	142,437	+0.06(+0.44%)
Mar 13, 2013	13.05	13.09	13.03	13.07	174,459	+0.01(+0.05%)
Mar 12, 2013	13.03	13.07	13.03	13.07	162,669	+0.06(+0.45%)
Mar 11, 2013	12.97	13.01	12.95	13.01	385,419	+0.04(+0.30%)
Mar 08, 2013	12.98	12.99	12.92	12.97	129,308	+0.05(+0.35%)
Mar 07, 2013	12.94	12.95	12.91	12.92	163,445	+0.01(+0.05%)
Mar 06, 2013	12.95	12.96	12.90	12.92	523,468	+0.01(+0.05%)
Mar 05, 2013	12.92	12.94	12.89	12.91	268,676	+0.08(+0.65%)
Mar 04, 2013	12.75	12.83	12.74	12.83	1,404,596	+0.06(+0.46%)

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.