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 (%)
Jun 30, 2010 7.912 7.947 7.835 7.859 34,247 -0.06(-0.73%)
Jun 29, 2010 8.012 8.012 7.900 7.917 20,791 -0.12(-1.52%)
Jun 25, 2010 8.039 8.088 8.006 8.039 11,478 -0.02(-0.25%)
Jun 24, 2010 8.076 8.106 8.053 8.059 33,195 -0.07(-0.85%)
Jun 23, 2010 8.159 8.170 8.113 8.128 20,599 -0.05(-0.67%)
Jun 22, 2010 8.300 8.300 8.182 8.182 11,172 -0.11(-1.31%)
Jun 21, 2010 8.378 8.384 8.256 8.291 21,242 -0.04(-0.49%)
Jun 18, 2010 8.331 8.331 8.314 8.331 12,606 +0.01(+0.07%)
Jun 17, 2010 8.302 8.325 8.238 8.325 24,068 +0.03(+0.35%)
Jun 16, 2010 8.250 8.302 8.238 8.296 40,143 +0.02(+0.21%)
Jun 15, 2010 8.157 8.279 8.157 8.279 51,743 +0.16(+1.93%)
Jun 14, 2010 8.151 8.192 8.122 8.122 60,133 +0.02(+0.22%)
Jun 11, 2010 8.052 8.110 8.035 8.105 51,145 +0.03(+0.36%)
Jun 10, 2010 8.000 8.087 8.000 8.075 48,790 +0.15(+1.93%)
Jun 09, 2010 7.948 7.971 7.913 7.923 14,152 +0.01(+0.13%)
Jun 08, 2010 7.808 7.913 7.796 7.913 36,050 +0.14(+1.80%)
Jun 07, 2010 7.814 7.878 7.773 7.773 39,662 +0.02(+0.30%)
Jun 04, 2010 7.750 7.882 7.750 7.750 31,259 -0.23(-2.93%)
Jun 03, 2010 7.982 8.000 7.945 7.984 56,919 +0.05(+0.60%)
Jun 02, 2010 7.831 7.936 7.831 7.936 17,339 +0.12(+1.49%)
Jun 01, 2010 7.837 7.925 7.820 7.820 46,139 -0.12(-1.47%)
May 28, 2010 7.936 7.977 7.924 7.936 16,415 -0.01(-0.15%)
May 27, 2010 7.884 7.948 7.855 7.948 69,671 +0.14(+1.79%)
May 26, 2010 7.808 7.855 7.802 7.808 64,167 +0.02(+0.30%)
May 25, 2010 7.657 7.785 7.605 7.785 101,639 -0.05(-0.67%)
May 24, 2010 7.855 7.907 7.820 7.837 26,421 -0.06(-0.81%)
May 21, 2010 7.773 7.903 7.605 7.901 230,112 +0.01(+0.15%)
May 20, 2010 7.913 7.973 7.889 7.889 44,669 -0.23(-2.79%)
May 19, 2010 8.087 8.134 8.035 8.116 28,043 -0.02(-0.29%)
May 18, 2010 8.232 8.262 8.139 8.139 29,594 -0.08(-0.99%)
May 17, 2010 8.203 8.221 8.116 8.221 19,398 +0.06(+0.71%)
May 14, 2010 8.163 8.256 8.139 8.163 81,185 -0.15(-1.75%)
May 13, 2010 8.291 8.343 8.291 8.308 28,865 -0.03(-0.42%)
May 12, 2010 8.279 8.343 8.244 8.343 42,962 +0.07(+0.81%)
May 11, 2010 8.279 8.337 8.262 8.276 24,668 +0.06(+0.67%)
May 10, 2010 8.269 8.273 8.215 8.221 58,265 +0.17(+2.15%)
May 07, 2010 8.070 8.151 7.921 8.048 77,655 -0.07(-0.92%)
May 06, 2010 8.285 8.378 7.767 8.122 82,939 -0.19(-2.24%)
May 05, 2010 8.331 8.335 8.285 8.308 33,091 -0.03(-0.42%)
May 04, 2010 8.418 8.418 8.343 8.343 27,952 -0.12(-1.44%)
May 03, 2010 8.436 8.488 8.436 8.465 11,782 +0.05(+0.61%)
Apr 30, 2010 8.453 8.488 8.414 8.414 33,803 -0.03(-0.31%)
Apr 29, 2010 8.430 8.464 8.407 8.440 66,074 +0.10(+1.16%)
Apr 28, 2010 8.331 8.372 8.296 8.343 26,318 +0.03(+0.35%)
Apr 27, 2010 8.424 8.445 8.314 8.314 86,200 -0.12(-1.45%)
Apr 26, 2010 8.459 8.488 8.436 8.436 37,400 -0.03(-0.35%)
Apr 23, 2010 8.384 8.471 8.372 8.466 20,991 +0.06(+0.67%)
Apr 22, 2010 8.395 8.409 8.355 8.409 19,756 -0.04(-0.45%)
Apr 21, 2010 8.477 8.480 8.436 8.448 11,721 -0.04(-0.48%)
Apr 20, 2010 8.500 8.500 8.477 8.488 31,861 +0.03(+0.34%)
Apr 19, 2010 8.395 8.464 8.395 8.459 14,078 +0.03(+0.41%)
Apr 16, 2010 8.482 8.488 8.410 8.424 23,309 -0.06(-0.75%)
Apr 15, 2010 8.500 8.500 8.448 8.488 19,747 +0.00(+0.06%)
Apr 14, 2010 8.482 8.483 8.445 8.483 20,991 -0.00(-0.06%)
Apr 13, 2010 8.488 8.500 8.453 8.488 26,003 -0.02(-0.22%)
Apr 12, 2010 8.494 8.523 8.494 8.507 16,440 +0.00(+0.01%)
Apr 09, 2010 8.470 8.506 8.459 8.506 15,136 +0.04(+0.44%)
Apr 08, 2010 8.430 8.471 8.430 8.468 30,852 +0.03(+0.39%)
Apr 07, 2010 8.500 8.500 8.426 8.436 26,101 -0.08(-0.96%)
Apr 06, 2010 8.477 8.535 8.466 8.517 61,205 +0.02(+0.21%)
Apr 05, 2010 8.488 8.517 8.487 8.500 42,431 +0.02(+0.27%)
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.