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 (%)
Sep 30, 2010 9.085 9.121 8.991 9.008 197,893 -0.02(-0.26%)
Sep 29, 2010 9.020 9.062 8.991 9.032 122,886 -0.03(-0.33%)
Sep 28, 2010 9.062 9.080 8.979 9.062 1,361,914 +0.04(+0.46%)
Sep 27, 2010 9.008 9.068 9.008 9.020 1,285,547 +0.01(+0.07%)
Sep 24, 2010 8.996 9.020 8.946 9.014 150,650 +0.14(+1.61%)
Sep 23, 2010 8.902 8.960 8.867 8.872 117,369 -0.08(-0.93%)
Sep 22, 2010 8.919 9.002 8.919 8.955 314,892 +0.01(+0.07%)
Sep 21, 2010 8.979 9.002 8.925 8.949 168,520 -0.00(-0.04%)
Sep 20, 2010 8.882 8.976 8.851 8.953 142,226 +0.11(+1.26%)
Sep 17, 2010 8.841 8.870 8.813 8.841 305,098 +0.00(+0.00%)
Sep 15, 2010 8.817 8.841 8.770 8.841 94,254 +0.02(+0.20%)
Sep 14, 2010 8.817 8.858 8.788 8.823 123,750 +0.01(+0.07%)
Sep 13, 2010 8.823 8.823 8.786 8.817 103,529 +0.05(+0.54%)
Sep 10, 2010 8.770 8.776 8.730 8.770 122,691 +0.02(+0.27%)
Sep 09, 2010 8.764 8.770 8.731 8.747 142,848 +0.06(+0.75%)
Sep 08, 2010 8.682 8.717 8.675 8.682 224,967 +0.04(+0.41%)
Sep 07, 2010 8.706 8.706 8.647 8.647 257,829 -0.08(-0.88%)
Sep 03, 2010 8.706 8.723 8.647 8.723 99,323 +0.06(+0.75%)
Sep 02, 2010 8.647 8.664 8.600 8.659 67,556 +0.01(+0.14%)
Sep 01, 2010 8.559 8.653 8.541 8.647 117,783 +0.18(+2.15%)
Aug 31, 2010 8.412 8.494 8.394 8.464 113,371 +0.01(+0.14%)
Aug 30, 2010 8.500 8.532 8.429 8.453 51,965 -0.07(-0.83%)
Aug 27, 2010 8.523 8.541 8.370 8.523 142,823 +0.11(+1.33%)
Aug 26, 2010 8.494 8.494 8.398 8.412 41,141 -0.06(-0.69%)
Aug 25, 2010 8.400 8.476 8.347 8.470 82,274 +0.04(+0.49%)
Aug 24, 2010 8.406 8.470 8.382 8.429 92,499 -0.04(-0.42%)
Aug 23, 2010 8.488 8.535 8.464 8.464 39,793 +0.02(+0.21%)
Aug 20, 2010 8.464 8.464 8.394 8.447 62,085 -0.04(-0.42%)
Aug 19, 2010 8.576 8.576 8.455 8.482 135,026 -0.13(-1.50%)
Aug 18, 2010 8.617 8.629 8.561 8.611 73,474 -0.01(-0.14%)
Aug 17, 2010 8.570 8.659 8.564 8.623 39,629 +0.08(+0.96%)
Aug 16, 2010 8.500 8.547 8.470 8.541 43,674 -0.01(-0.07%)
Aug 13, 2010 8.547 8.576 8.506 8.547 31,194 -0.01(-0.14%)
Aug 12, 2010 8.470 8.574 8.470 8.559 54,343 +0.01(+0.14%)
Aug 11, 2010 8.623 8.623 8.537 8.547 73,387 -0.17(-1.96%)
Aug 10, 2010 8.617 8.747 8.611 8.717 69,725 +0.01(+0.14%)
Aug 09, 2010 8.700 8.710 8.659 8.706 34,035 +0.06(+0.75%)
Aug 06, 2010 8.641 8.641 8.559 8.641 58,202 -0.01(-0.07%)
Aug 05, 2010 8.611 8.653 8.594 8.647 77,297 +0.01(+0.07%)
Aug 04, 2010 8.629 8.656 8.583 8.641 123,814 +0.01(+0.14%)
Aug 03, 2010 8.606 8.664 8.606 8.629 29,499 +0.00(+0.00%)
Aug 02, 2010 8.559 8.629 8.559 8.629 31,017 +0.16(+1.88%)
Jul 30, 2010 8.470 8.494 8.394 8.470 52,987 -0.01(-0.14%)
Jul 29, 2010 8.570 8.570 8.447 8.482 84,485 -0.04(-0.41%)
Jul 28, 2010 8.517 8.559 8.506 8.517 122,398 -0.02(-0.26%)
Jul 27, 2010 8.523 8.553 8.498 8.540 76,442 +0.08(+0.99%)
Jul 26, 2010 8.406 8.464 8.380 8.456 55,683 +0.09(+1.10%)
Jul 23, 2010 8.323 8.376 8.283 8.364 74,778 +0.04(+0.49%)
Jul 22, 2010 8.288 8.353 8.288 8.323 19,827 +0.14(+1.73%)
Jul 21, 2010 8.317 8.317 8.157 8.182 80,939 -0.09(-1.14%)
Jul 20, 2010 8.159 8.276 8.130 8.276 82,846 +0.06(+0.72%)
Jul 19, 2010 8.194 8.235 8.174 8.217 94,140 +0.06(+0.69%)
Jul 16, 2010 8.161 8.282 8.159 8.161 29,832 -0.15(-1.76%)
Jul 15, 2010 8.270 8.312 8.201 8.307 37,253 +0.07(+0.81%)
Jul 14, 2010 8.235 8.270 8.223 8.241 26,835 -0.06(-0.67%)
Jul 13, 2010 8.247 8.308 8.247 8.296 16,682 +0.11(+1.32%)
Jul 12, 2010 8.176 8.204 8.153 8.188 15,135 -0.00(-0.00%)
Jul 09, 2010 8.188 8.194 8.129 8.188 16,830 +0.08(+0.99%)
Jul 08, 2010 8.082 8.123 8.082 8.108 18,496 +0.04(+0.53%)
Jul 07, 2010 7.864 8.065 7.864 8.065 22,527 +0.22(+2.85%)
Jul 06, 2010 7.864 7.917 7.817 7.841 32,469 -0.02(-0.22%)
Jul 02, 2010 7.859 7.864 7.794 7.859 48,723 +0.04(+0.53%)
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.