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

Mstar Dividend Leaders ETF (NY: FDL )

38.33 -0.33 (-0.85%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 3, 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 (%)
Jul 31, 2009 7.481 7.485 7.441 7.462 33,576 -0.04(-0.48%)
Jul 30, 2009 7.464 7.548 7.464 7.499 23,362 +0.07(+0.93%)
Jul 29, 2009 7.412 7.429 7.360 7.429 10,284 +0.03(+0.47%)
Jul 28, 2009 7.401 7.429 7.366 7.395 47,139 -0.07(-1.00%)
Jul 27, 2009 7.441 7.470 7.384 7.470 18,594 +0.04(+0.54%)
Jul 24, 2009 7.383 7.429 7.383 7.429 694 +0.05(+0.62%)
Jul 23, 2009 7.228 7.412 7.228 7.383 34,847 +0.22(+3.05%)
Jul 22, 2009 7.188 7.211 7.165 7.165 21,841 -0.01(-0.08%)
Jul 21, 2009 7.113 7.170 7.113 7.170 10,912 +0.09(+1.22%)
Jul 20, 2009 7.038 7.090 7.038 7.084 23,896 +0.06(+0.82%)
Jul 17, 2009 7.026 7.038 6.998 7.026 12,680 +0.00(+0.00%)
Jul 16, 2009 7.015 7.026 6.992 7.026 7,877 +0.01(+0.08%)
Jul 15, 2009 6.900 7.021 6.900 7.021 8,883 +0.17(+2.44%)
Jul 14, 2009 6.848 6.854 6.805 6.854 22,749 +0.06(+0.85%)
Jul 13, 2009 6.738 6.796 6.727 6.796 7,384 +0.09(+1.37%)
Jul 10, 2009 6.737 6.737 6.698 6.704 5,655 -0.05(-0.68%)
Jul 09, 2009 6.773 6.773 6.710 6.750 3,167 +0.02(+0.23%)
Jul 08, 2009 6.813 6.813 6.733 6.734 4,493 -0.06(-0.82%)
Jul 07, 2009 6.871 6.877 6.790 6.790 35,601 -0.12(-1.67%)
Jul 06, 2009 6.831 6.905 6.831 6.905 11,020 +0.03(+0.50%)
Jul 02, 2009 6.963 6.963 6.871 6.871 5,064 -0.18(-2.61%)
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.