Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.60 -0.14 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.12 14.16 14.04 14.07 386,718 -0.05(-0.33%)
Jul 30, 2013 14.20 14.20 14.08 14.12 1,105,900 -0.03(-0.19%)
Jul 29, 2013 14.14 14.18 14.12 14.14 488,351 -0.01(-0.05%)
Jul 26, 2013 14.06 14.15 14.01 14.15 282,243 +0.05(+0.37%)
Jul 25, 2013 14.03 14.10 14.00 14.10 245,196 +0.06(+0.42%)
Jul 24, 2013 14.14 14.14 13.99 14.04 455,174 -0.10(-0.70%)
Jul 23, 2013 14.12 14.17 14.10 14.14 184,295 +0.05(+0.37%)
Jul 22, 2013 14.10 14.13 14.06 14.08 182,939 +0.00(+0.00%)
Jul 19, 2013 14.09 14.09 14.02 14.08 268,029 +0.04(+0.26%)
Jul 18, 2013 14.06 14.08 14.01 14.05 393,165 -0.01(-0.07%)
Jul 17, 2013 14.10 14.13 14.04 14.06 376,654 +0.03(+0.19%)
Jul 16, 2013 14.10 14.10 13.99 14.03 357,574 -0.02(-0.14%)
Jul 15, 2013 14.00 14.06 13.93 14.05 312,910 +0.07(+0.47%)
Jul 12, 2013 13.99 13.99 13.92 13.99 152,720 -0.01(-0.05%)
Jul 11, 2013 13.95 14.00 13.91 13.99 294,520 +0.20(+1.48%)
Jul 10, 2013 13.77 13.84 13.75 13.79 440,844 +0.00(+0.00%)
Jul 09, 2013 13.76 13.80 13.75 13.79 631,863 +0.09(+0.62%)
Jul 08, 2013 13.68 13.74 13.65 13.70 372,858 +0.06(+0.43%)
Jul 05, 2013 13.67 13.67 13.47 13.64 178,211 +0.08(+0.58%)
Jul 03, 2013 13.56 13.60 13.49 13.56 170,030 -0.01(-0.05%)
Jul 02, 2013 13.54 13.66 13.51 13.57 360,477 +0.01(+0.09%)
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.