Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.23	12.28	12.18	12.26	257,042	-0.01(-0.10%)
Sep 27, 2012	12.29	12.31	12.23	12.27	165,041	+0.02(+0.16%)
Sep 26, 2012	12.28	12.30	12.25	12.25	312,084	-0.02(-0.16%)
Sep 25, 2012	12.34	12.37	12.27	12.27	313,711	-0.04(-0.31%)
Sep 24, 2012	12.23	12.32	12.23	12.31	195,358	+0.06(+0.47%)
Sep 21, 2012	12.29	12.29	12.24	12.25	198,512	+0.03(+0.21%)
Sep 20, 2012	12.16	12.25	12.15	12.23	123,292	+0.04(+0.36%)
Sep 19, 2012	12.16	12.22	12.16	12.18	240,737	+0.03(+0.26%)
Sep 18, 2012	12.15	12.16	12.13	12.15	395,855	+0.01(+0.05%)
Sep 17, 2012	12.18	12.19	12.13	12.15	146,752	-0.03(-0.26%)
Sep 14, 2012	12.30	12.30	12.15	12.18	382,538	-0.11(-0.88%)
Sep 13, 2012	12.13	12.30	12.13	12.29	438,628	+0.16(+1.30%)
Sep 12, 2012	12.16	12.16	12.11	12.13	438,152	+0.01(+0.10%)
Sep 11, 2012	12.13	12.16	12.11	12.11	139,516	+0.02(+0.16%)
Sep 10, 2012	12.10	12.14	12.10	12.10	303,938	+0.00(+0.00%)
Sep 07, 2012	12.11	12.11	12.05	12.10	224,062	+0.01(+0.10%)
Sep 06, 2012	11.98	12.10	11.98	12.08	1,297,995	+0.15(+1.22%)
Sep 05, 2012	11.94	11.98	11.92	11.94	1,207,551	-0.01(-0.05%)

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.