Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.24 -0.08 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.36	13.51	13.27	13.41	72,578	+0.07(+0.56%)
Feb 27, 2007	13.68	13.74	13.22	13.34	108,867	-0.44(-3.22%)
Feb 26, 2007	13.81	13.84	13.78	13.78	35,837	+0.05(+0.34%)
Feb 23, 2007	13.76	13.76	13.70	13.73	55,041	-0.07(-0.51%)
Feb 22, 2007	13.88	13.89	13.76	13.81	84,211	-0.03(-0.21%)
Feb 21, 2007	13.86	13.89	13.81	13.83	35,941	-0.05(-0.37%)
Feb 20, 2007	13.90	13.91	13.83	13.89	106,262	+0.01(+0.04%)
Feb 16, 2007	13.86	13.88	13.82	13.88	45,317	+0.01(+0.08%)
Feb 15, 2007	13.91	13.91	13.85	13.87	28,302	-0.02(-0.12%)
Feb 14, 2007	13.84	13.91	13.82	13.89	55,388	+0.07(+0.54%)
Feb 13, 2007	13.75	13.81	13.74	13.81	51,844	+0.10(+0.71%)
Feb 12, 2007	13.76	13.76	13.68	13.71	102,156	-0.01(-0.04%)
Feb 09, 2007	13.83	13.83	13.67	13.72	72,057	-0.07(-0.54%)
Feb 08, 2007	13.80	13.80	13.74	13.79	57,819	-0.03(-0.21%)
Feb 07, 2007	13.85	13.85	13.81	13.82	60,250	-0.03(-0.21%)
Feb 06, 2007	13.83	13.85	13.81	13.85	147,934	+0.03(+0.25%)
Feb 05, 2007	13.79	13.85	13.74	13.82	58,166	+0.03(+0.21%)
Feb 02, 2007	13.82	13.82	13.76	13.79	74,488	-0.01(-0.04%)

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.