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

Mstar Dividend Leaders ETF (NY: FDL )

38.91 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 9.538 9.580 9.533 9.544 48,241 +0.00(+0.00%)
Dec 30, 2010 9.550 9.568 9.528 9.544 178,755 -0.01(-0.13%)
Dec 29, 2010 9.568 9.586 9.556 9.556 179,052 +0.00(+0.00%)
Dec 28, 2010 9.532 9.562 9.516 9.556 122,017 +0.03(+0.31%)
Dec 27, 2010 9.526 9.538 9.496 9.526 109,158 -0.01(-0.06%)
Dec 23, 2010 9.532 9.550 9.511 9.532 166,599 +0.01(+0.13%)
Dec 22, 2010 9.478 9.520 9.472 9.520 113,370 +0.05(+0.51%)
Dec 21, 2010 9.502 9.502 9.460 9.472 122,558 +0.01(+0.07%)
Dec 20, 2010 9.483 9.489 9.426 9.465 140,893 +0.02(+0.25%)
Dec 17, 2010 9.459 9.459 9.388 9.442 96,190 -0.01(-0.06%)
Dec 16, 2010 9.430 9.465 9.366 9.447 141,201 +0.04(+0.44%)
Dec 15, 2010 9.436 9.459 9.390 9.406 205,419 -0.03(-0.31%)
Dec 14, 2010 9.394 9.459 9.384 9.436 119,474 +0.07(+0.76%)
Dec 13, 2010 9.347 9.388 9.347 9.364 181,457 +0.05(+0.57%)
Dec 10, 2010 9.293 9.311 9.269 9.311 180,860 +0.07(+0.77%)
Dec 09, 2010 9.258 9.258 9.210 9.240 224,798 +0.03(+0.32%)
Dec 08, 2010 9.216 9.222 9.175 9.210 669,098 +0.01(+0.13%)
Dec 07, 2010 9.264 9.264 9.192 9.198 87,912 +0.02(+0.19%)
Dec 06, 2010 9.186 9.192 9.163 9.180 111,094 -0.01(-0.13%)
Dec 03, 2010 9.163 9.198 9.133 9.192 131,429 +0.02(+0.26%)
Dec 02, 2010 9.103 9.169 9.103 9.169 85,726 +0.08(+0.91%)
Dec 01, 2010 9.074 9.097 9.032 9.085 102,223 +0.14(+1.59%)
Nov 30, 2010 8.913 8.973 8.907 8.943 84,937 -0.02(-0.20%)
Nov 29, 2010 8.955 8.979 8.884 8.961 143,355 -0.05(-0.53%)
Nov 26, 2010 9.032 9.044 8.993 9.008 48,500 -0.06(-0.65%)
Nov 24, 2010 9.062 9.068 9.068 9.068 106,286 +0.07(+0.79%)
Nov 23, 2010 9.044 9.044 8.961 8.996 112,615 -0.11(-1.17%)
Nov 22, 2010 9.109 9.109 9.014 9.103 98,051 -0.01(-0.07%)
Nov 19, 2010 9.115 9.115 9.038 9.109 172,944 -0.01(-0.07%)
Nov 18, 2010 9.103 9.127 9.077 9.115 182,631 +0.11(+1.19%)
Nov 17, 2010 9.050 9.050 8.996 9.008 357,909 +0.00(+0.00%)
Nov 16, 2010 9.103 9.103 8.967 9.008 226,245 -0.12(-1.36%)
Nov 15, 2010 9.157 9.192 9.133 9.133 164,891 +0.02(+0.20%)
Nov 12, 2010 9.151 9.151 9.085 9.115 214,328 -0.05(-0.52%)
Nov 11, 2010 9.184 9.185 9.157 9.163 57,541 -0.02(-0.22%)
Nov 10, 2010 9.198 9.198 9.109 9.183 105,796 +0.00(+0.03%)
Nov 09, 2010 9.275 9.275 9.157 9.180 154,249 -0.06(-0.60%)
Nov 08, 2010 9.258 9.258 9.204 9.236 85,894 -0.04(-0.42%)
Nov 05, 2010 9.317 9.317 9.236 9.275 113,552 -0.04(-0.45%)
Nov 04, 2010 9.264 9.317 9.246 9.317 193,256 +0.14(+1.55%)
Nov 03, 2010 9.186 9.198 9.109 9.174 80,726 +0.01(+0.13%)
Nov 02, 2010 9.169 9.186 9.157 9.163 189,742 +0.08(+0.85%)
Nov 01, 2010 9.210 9.210 9.054 9.085 114,850 -0.06(-0.65%)
Oct 29, 2010 9.139 9.145 9.097 9.145 142,111 -0.01(-0.13%)
Oct 28, 2010 9.204 9.204 9.121 9.157 96,934 +0.02(+0.26%)
Oct 27, 2010 9.139 9.139 9.050 9.133 85,099 -0.08(-0.84%)
Oct 25, 2010 9.246 9.261 9.191 9.210 173,046 +0.04(+0.40%)
Oct 22, 2010 9.228 9.228 9.147 9.173 166,576 -0.02(-0.27%)
Oct 21, 2010 9.258 9.264 9.138 9.198 79,329 -0.02(-0.26%)
Oct 20, 2010 9.174 9.252 9.157 9.222 186,756 +0.09(+1.04%)
Oct 19, 2010 9.198 9.198 9.091 9.127 503,853 -0.11(-1.22%)
Oct 18, 2010 9.222 9.252 9.186 9.240 164,122 +0.06(+0.65%)
Oct 15, 2010 9.246 9.246 9.151 9.180 135,426 +0.01(+0.06%)
Oct 14, 2010 9.210 9.210 9.133 9.174 78,790 +0.01(+0.06%)
Oct 13, 2010 9.186 9.205 9.139 9.169 257,566 +0.04(+0.39%)
Oct 12, 2010 9.133 9.163 9.080 9.133 83,261 -0.03(-0.32%)
Oct 11, 2010 9.145 9.174 9.139 9.163 189,122 +0.01(+0.13%)
Oct 08, 2010 9.151 9.198 9.097 9.151 95,998 +0.02(+0.20%)
Oct 07, 2010 9.222 9.222 9.105 9.133 72,227 -0.04(-0.39%)
Oct 06, 2010 9.204 9.204 9.127 9.169 161,608 +0.01(+0.06%)
Oct 05, 2010 9.091 9.174 9.080 9.163 142,290 +0.15(+1.65%)
Oct 04, 2010 9.074 9.074 8.973 9.014 110,736 -0.04(-0.46%)
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.