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 27, 2013	13.91	13.91	13.80	13.83	180,604	-0.11(-0.81%)
Sep 26, 2013	13.92	13.98	13.88	13.94	253,627	+0.01(+0.10%)
Sep 25, 2013	13.97	14.01	13.92	13.93	161,044	-0.04(-0.28%)
Sep 24, 2013	13.97	14.03	13.95	13.97	374,713	-0.05(-0.33%)
Sep 23, 2013	13.97	14.02	13.93	14.01	167,175	+0.03(+0.19%)
Sep 20, 2013	14.19	14.19	13.96	13.99	528,004	-0.15(-1.03%)
Sep 19, 2013	14.21	14.22	14.12	14.13	251,920	-0.06(-0.39%)
Sep 18, 2013	13.95	14.22	13.92	14.19	196,728	+0.22(+1.55%)
Sep 17, 2013	13.95	13.99	13.95	13.97	161,378	+0.07(+0.49%)
Sep 16, 2013	14.01	13.98	13.88	13.90	426,543	+0.06(+0.41%)
Sep 13, 2013	13.78	13.87	13.78	13.85	192,860	+0.09(+0.64%)
Sep 12, 2013	13.78	13.79	13.75	13.76	281,290	+0.02(+0.12%)
Sep 11, 2013	13.72	13.77	13.70	13.74	247,643	+0.01(+0.05%)
Sep 10, 2013	13.74	13.74	13.66	13.74	331,245	+0.09(+0.67%)
Sep 09, 2013	13.62	13.66	13.60	13.64	145,952	+0.07(+0.49%)
Sep 06, 2013	13.60	13.65	13.53	13.58	209,127	+0.03(+0.24%)
Sep 05, 2013	13.60	13.63	13.54	13.54	246,414	-0.04(-0.31%)
Sep 04, 2013	13.50	13.62	13.47	13.59	453,714	+0.10(+0.75%)

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.