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 (%)
Jan 29, 2010 7.948 8.009 7.936 7.936 32,648 -0.04(-0.53%)
Jan 28, 2010 7.977 8.005 7.948 7.979 14,005 -0.06(-0.76%)
Jan 27, 2010 8.000 8.046 7.959 8.040 80,297 +0.01(+0.07%)
Jan 26, 2010 8.023 8.046 7.982 8.034 93,599 -0.02(-0.21%)
Jan 25, 2010 8.051 8.073 8.011 8.051 8,665 +0.03(+0.43%)
Jan 22, 2010 8.126 8.134 8.017 8.017 39,308 -0.14(-1.69%)
Jan 21, 2010 8.270 8.303 8.133 8.155 33,431 -0.11(-1.32%)
Jan 20, 2010 8.311 8.311 8.218 8.265 19,844 -0.10(-1.17%)
Jan 19, 2010 8.213 8.363 8.213 8.363 28,324 +0.13(+1.61%)
Jan 15, 2010 8.282 8.230 8.230 8.230 39,240 -0.08(-0.97%)
Jan 14, 2010 8.282 8.311 8.282 8.311 25,098 -0.00(-0.00%)
Jan 13, 2010 8.276 8.316 8.265 8.311 21,954 +0.07(+0.84%)
Jan 12, 2010 8.230 8.276 8.213 8.242 90,028 -0.01(-0.11%)
Jan 11, 2010 8.219 8.251 8.219 8.251 35,519 +0.04(+0.46%)
Jan 08, 2010 8.230 8.230 8.174 8.213 26,624 -0.02(-0.21%)
Jan 07, 2010 8.201 8.236 8.201 8.230 55,824 +0.00(+0.00%)
Jan 06, 2010 8.236 8.253 8.224 8.230 47,431 -0.01(-0.07%)
Jan 05, 2010 8.311 8.311 8.213 8.236 23,119 -0.05(-0.56%)
Jan 04, 2010 8.247 8.305 8.247 8.282 34,156 +0.06(+0.77%)
Dec 31, 2009 8.334 8.219 8.219 8.219 52,436 -0.10(-1.25%)
Dec 30, 2009 8.293 8.322 8.293 8.322 25,685 -0.01(-0.07%)
Dec 29, 2009 8.351 8.374 8.316 8.328 43,003 +0.02(+0.28%)
Dec 28, 2009 8.316 8.316 8.293 8.305 40,591 +0.01(+0.14%)
Dec 24, 2009 8.270 8.293 8.270 8.293 11,664 +0.04(+0.49%)
Dec 23, 2009 8.276 8.276 8.220 8.253 17,450 +0.01(+0.07%)
Dec 22, 2009 8.253 8.265 8.224 8.247 57,520 -0.08(-0.97%)
Dec 21, 2009 8.311 8.368 8.311 8.328 30,031 +0.07(+0.84%)
Dec 18, 2009 8.282 8.292 8.222 8.259 14,982 +0.02(+0.21%)
Dec 17, 2009 8.259 8.288 8.236 8.242 54,494 -0.07(-0.90%)
Dec 16, 2009 8.374 8.374 8.316 8.316 88,319 -0.01(-0.07%)
Dec 15, 2009 8.322 8.322 8.305 8.322 24,134 -0.05(-0.62%)
Dec 14, 2009 8.374 8.380 8.352 8.374 57,515 +0.06(+0.69%)
Dec 11, 2009 8.285 8.320 8.275 8.316 26,442 +0.06(+0.77%)
Dec 10, 2009 8.247 8.264 8.231 8.253 44,555 +0.05(+0.63%)
Dec 09, 2009 8.195 8.201 8.132 8.201 33,587 +0.03(+0.35%)
Dec 08, 2009 8.178 8.207 8.155 8.172 43,333 -0.05(-0.63%)
Dec 07, 2009 8.207 8.278 7.811 8.225 50,261 +0.05(+0.63%)
Dec 04, 2009 8.265 8.270 8.126 8.173 59,758 +0.01(+0.15%)
Dec 03, 2009 8.219 8.219 8.161 8.161 29,411 -0.01(-0.07%)
Dec 02, 2009 8.086 8.178 8.086 8.167 24,555 +0.07(+0.85%)
Dec 01, 2009 8.069 8.115 8.063 8.098 23,822 +0.09(+1.08%)
Nov 30, 2009 8.017 8.017 7.977 8.011 8,419 -0.01(-0.07%)
Nov 27, 2009 8.007 8.017 8.007 8.017 2,344 -0.09(-1.07%)
Nov 25, 2009 8.063 8.103 8.063 8.103 57,923 +0.05(+0.57%)
Nov 24, 2009 8.023 8.063 7.999 8.057 39,570 +0.03(+0.43%)
Nov 23, 2009 8.028 8.028 7.994 8.023 21,893 +0.12(+1.47%)
Nov 20, 2009 7.873 7.906 7.873 7.906 9,185 +0.03(+0.38%)
Nov 19, 2009 7.936 7.936 7.844 7.876 23,857 -0.07(-0.83%)
Nov 18, 2009 7.931 7.948 7.908 7.942 60,394 +0.00(+0.00%)
Nov 17, 2009 7.919 7.942 7.890 7.942 31,686 +0.02(+0.22%)
Nov 16, 2009 7.908 7.938 7.903 7.925 36,961 +0.13(+1.62%)
Nov 13, 2009 7.770 7.833 7.787 7.798 15,375 +0.03(+0.36%)
Nov 12, 2009 7.833 7.840 7.770 7.770 34,073 -0.05(-0.64%)
Nov 11, 2009 7.856 7.863 7.810 7.820 34,835 -0.01(-0.11%)
Nov 10, 2009 7.804 7.836 7.804 7.829 36,778 +0.04(+0.57%)
Nov 09, 2009 7.689 7.792 7.689 7.785 41,810 +0.12(+1.55%)
Nov 06, 2009 7.625 7.683 7.625 7.666 19,103 +0.01(+0.08%)
Nov 05, 2009 7.636 7.660 7.625 7.660 18,748 +0.13(+1.76%)
Nov 04, 2009 7.487 7.608 7.487 7.527 33,377 +0.05(+0.69%)
Nov 03, 2009 7.487 7.493 7.441 7.476 27,442 -0.02(-0.23%)
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.