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

Mstar Dividend Leaders ETF (NY: FDL )

38.80 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 30, 2009 6.422 6.462 6.324 6.335 37,330 +0.12(+1.85%)
Apr 29, 2009 6.249 6.318 6.220 6.220 36,362 +0.01(+0.09%)
Apr 28, 2009 6.082 6.226 6.082 6.214 29,461 -0.01(-0.15%)
Apr 27, 2009 6.312 6.324 6.191 6.224 34,431 -0.04(-0.58%)
Apr 24, 2009 6.226 6.376 6.209 6.260 68,534 +0.07(+1.12%)
Apr 23, 2009 6.128 6.191 6.044 6.191 32,130 +0.09(+1.42%)
Apr 22, 2009 6.105 6.292 6.105 6.105 26,980 +0.00(+0.00%)
Apr 21, 2009 5.834 6.174 5.782 6.105 25,765 +0.15(+2.57%)
Apr 20, 2009 6.583 6.583 5.949 5.952 40,928 -0.59(-9.03%)
Apr 17, 2009 6.341 6.606 6.341 6.543 179,188 +0.14(+2.25%)
Apr 16, 2009 6.410 6.434 6.247 6.399 25,794 +0.09(+1.37%)
Apr 15, 2009 6.076 6.312 6.059 6.312 27,046 +0.15(+2.49%)
Apr 14, 2009 6.358 6.387 6.151 6.159 27,598 -0.29(-4.52%)
Apr 13, 2009 6.214 6.450 6.151 6.450 10,574 +0.21(+3.40%)
Apr 09, 2009 6.076 6.238 5.984 6.238 22,520 +0.57(+9.97%)
Apr 08, 2009 5.719 5.742 5.627 5.673 24,511 -0.08(-1.31%)
Apr 07, 2009 5.748 5.766 5.707 5.748 11,928 -0.10(-1.67%)
Apr 06, 2009 5.834 5.869 5.772 5.846 17,764 -0.06(-0.98%)
Apr 03, 2009 5.817 5.903 5.742 5.903 19,406 +0.11(+1.88%)
Apr 02, 2009 5.863 5.898 5.782 5.795 35,224 +0.14(+2.46%)
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.