Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.36 -0.06 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.085	9.121	8.991	9.008	197,893	-0.02(-0.26%)
Sep 29, 2010	9.020	9.062	8.991	9.032	122,886	-0.03(-0.33%)
Sep 28, 2010	9.062	9.080	8.979	9.062	1,361,914	+0.04(+0.46%)
Sep 27, 2010	9.008	9.068	9.008	9.020	1,285,547	+0.01(+0.07%)
Sep 24, 2010	8.996	9.020	8.946	9.014	150,650	+0.14(+1.61%)
Sep 23, 2010	8.902	8.960	8.867	8.872	117,369	-0.08(-0.93%)
Sep 22, 2010	8.919	9.002	8.919	8.955	314,892	+0.01(+0.07%)
Sep 21, 2010	8.979	9.002	8.925	8.949	168,520	-0.00(-0.04%)
Sep 20, 2010	8.882	8.976	8.851	8.953	142,226	+0.11(+1.26%)
Sep 17, 2010	8.841	8.870	8.813	8.841	305,098	+0.00(+0.00%)
Sep 15, 2010	8.817	8.841	8.770	8.841	94,254	+0.02(+0.20%)
Sep 14, 2010	8.817	8.858	8.788	8.823	123,750	+0.01(+0.07%)
Sep 13, 2010	8.823	8.823	8.786	8.817	103,529	+0.05(+0.54%)
Sep 10, 2010	8.770	8.776	8.730	8.770	122,691	+0.02(+0.27%)
Sep 09, 2010	8.764	8.770	8.731	8.747	142,848	+0.06(+0.75%)
Sep 08, 2010	8.682	8.717	8.675	8.682	224,967	+0.04(+0.41%)
Sep 07, 2010	8.706	8.706	8.647	8.647	257,829	-0.08(-0.88%)
Sep 03, 2010	8.706	8.723	8.647	8.723	99,323	+0.06(+0.75%)
Sep 02, 2010	8.647	8.664	8.600	8.659	67,556	+0.01(+0.14%)

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.