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

Mstar Dividend Leaders ETF (NY: FDL )

37.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 30, 2011 9.960 10.05 9.923 9.929 930,345 -0.07(-0.67%)
Sep 29, 2011 10.02 10.04 9.884 9.996 287,192 +0.11(+1.12%)
Sep 28, 2011 9.960 10.05 9.849 9.886 409,771 -0.09(-0.86%)
Sep 27, 2011 10.02 10.08 9.935 9.972 395,093 +0.10(+1.00%)
Sep 26, 2011 9.794 9.880 9.720 9.874 1,576,278 +0.14(+1.46%)
Sep 23, 2011 9.652 9.757 9.637 9.732 350,154 +0.03(+0.32%)
Sep 22, 2011 9.689 9.726 9.575 9.701 320,893 -0.18(-1.81%)
Sep 21, 2011 10.10 10.10 9.874 9.880 159,918 -0.21(-2.04%)
Sep 20, 2011 10.06 10.18 9.994 10.09 66,788 +0.08(+0.79%)
Sep 19, 2011 9.976 10.02 9.921 10.01 1,433,050 -0.08(-0.79%)
Sep 16, 2011 10.05 10.09 10.02 10.09 346,053 +0.09(+0.92%)
Sep 15, 2011 9.964 9.994 9.896 9.994 142,411 +0.12(+1.18%)
Sep 14, 2011 9.847 9.951 9.738 9.878 90,268 +0.09(+0.87%)
Sep 13, 2011 9.774 9.799 9.670 9.793 728,850 +0.05(+0.56%)
Sep 12, 2011 9.585 9.738 9.554 9.738 99,653 +0.04(+0.44%)
Sep 09, 2011 9.823 9.823 9.634 9.695 225,363 -0.19(-1.92%)
Sep 08, 2011 9.909 9.982 9.857 9.884 211,448 -0.05(-0.55%)
Sep 07, 2011 9.884 9.939 9.833 9.939 178,678 +0.16(+1.62%)
Sep 06, 2011 9.560 9.786 9.560 9.780 345,721 -0.03(-0.31%)
Sep 02, 2011 9.866 9.890 9.799 9.811 186,100 -0.16(-1.65%)
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.