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

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 7.579 7.591 7.481 7.495 36,625 -0.12(-1.63%)
Oct 29, 2009 7.539 7.620 7.539 7.620 13,723 +0.06(+0.76%)
Oct 28, 2009 7.591 7.621 7.562 7.562 7,737 -0.03(-0.45%)
Oct 27, 2009 7.591 7.635 7.573 7.597 26,965 +0.03(+0.38%)
Oct 26, 2009 7.660 7.717 7.556 7.568 44,696 -0.08(-1.05%)
Oct 23, 2009 7.654 7.654 7.621 7.648 88,995 -0.10(-1.26%)
Oct 22, 2009 7.725 7.752 7.683 7.746 36,257 +0.07(+0.90%)
Oct 21, 2009 7.764 7.780 7.677 7.677 22,467 -0.06(-0.75%)
Oct 20, 2009 7.729 7.752 7.729 7.735 36,752 -0.05(-0.66%)
Oct 19, 2009 7.700 7.799 7.700 7.787 13,178 +0.09(+1.20%)
Oct 16, 2009 7.694 7.717 7.666 7.694 33,309 -0.01(-0.15%)
Oct 15, 2009 7.631 7.712 7.631 7.706 32,243 +0.05(+0.60%)
Oct 14, 2009 7.637 7.671 7.614 7.660 125,482 +0.06(+0.83%)
Oct 13, 2009 7.591 7.614 7.585 7.597 27,359 -0.02(-0.23%)
Oct 12, 2009 7.627 7.643 7.614 7.614 30,840 +0.03(+0.38%)
Oct 09, 2009 7.572 7.591 7.556 7.585 13,966 +0.02(+0.30%)
Oct 08, 2009 7.591 7.591 7.562 7.562 10,772 +0.03(+0.38%)
Oct 07, 2009 7.533 7.545 7.516 7.533 22,500 -0.03(-0.44%)
Oct 06, 2009 7.538 7.597 7.538 7.566 16,866 +0.08(+1.06%)
Oct 05, 2009 7.424 7.497 7.424 7.487 16,132 +0.05(+0.70%)
Oct 02, 2009 7.430 7.454 7.430 7.435 15,178 -0.05(-0.62%)
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.