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

Mstar Dividend Leaders ETF (NY: FDL )

37.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2010 8.412 8.494 8.394 8.464 113,371 +0.01(+0.14%)
Aug 30, 2010 8.500 8.532 8.429 8.453 51,965 -0.07(-0.83%)
Aug 27, 2010 8.523 8.541 8.370 8.523 142,823 +0.11(+1.33%)
Aug 26, 2010 8.494 8.494 8.398 8.412 41,141 -0.06(-0.69%)
Aug 25, 2010 8.400 8.476 8.347 8.470 82,274 +0.04(+0.49%)
Aug 24, 2010 8.406 8.470 8.382 8.429 92,499 -0.04(-0.42%)
Aug 23, 2010 8.488 8.535 8.464 8.464 39,793 +0.02(+0.21%)
Aug 20, 2010 8.464 8.464 8.394 8.447 62,085 -0.04(-0.42%)
Aug 19, 2010 8.576 8.576 8.455 8.482 135,026 -0.13(-1.50%)
Aug 18, 2010 8.617 8.629 8.561 8.611 73,474 -0.01(-0.14%)
Aug 17, 2010 8.570 8.659 8.564 8.623 39,629 +0.08(+0.96%)
Aug 16, 2010 8.500 8.547 8.470 8.541 43,674 -0.01(-0.07%)
Aug 13, 2010 8.547 8.576 8.506 8.547 31,194 -0.01(-0.14%)
Aug 12, 2010 8.470 8.574 8.470 8.559 54,343 +0.01(+0.14%)
Aug 11, 2010 8.623 8.623 8.537 8.547 73,387 -0.17(-1.96%)
Aug 10, 2010 8.617 8.747 8.611 8.717 69,725 +0.01(+0.14%)
Aug 09, 2010 8.700 8.710 8.659 8.706 34,035 +0.06(+0.75%)
Aug 06, 2010 8.641 8.641 8.559 8.641 58,202 -0.01(-0.07%)
Aug 05, 2010 8.611 8.653 8.594 8.647 77,297 +0.01(+0.07%)
Aug 04, 2010 8.629 8.656 8.583 8.641 123,814 +0.01(+0.14%)
Aug 03, 2010 8.606 8.664 8.606 8.629 29,499 +0.00(+0.00%)
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.