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

Mstar Dividend Leaders ETF (NY: FDL )

39.01 +0.10 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 24, 2011 10.34 10.37 10.32 10.33 120,164 +0.00(+0.00%)
May 23, 2011 10.33 10.34 10.30 10.33 80,056 -0.10(-0.93%)
May 20, 2011 10.46 10.47 10.38 10.42 97,854 -0.05(-0.46%)
May 19, 2011 10.48 10.48 10.42 10.47 67,604 +0.05(+0.52%)
May 18, 2011 10.41 10.48 10.35 10.42 106,651 +0.03(+0.29%)
May 17, 2011 10.35 10.39 10.30 10.39 106,658 +0.02(+0.17%)
May 16, 2011 10.36 10.43 10.35 10.37 495,373 +0.00(+0.00%)
May 13, 2011 10.45 10.46 10.33 10.37 58,415 -0.07(-0.69%)
May 12, 2011 10.33 10.45 10.32 10.44 91,781 +0.08(+0.82%)
May 11, 2011 10.40 10.40 10.30 10.36 78,645 -0.05(-0.52%)
May 10, 2011 10.35 10.44 10.35 10.41 60,976 +0.07(+0.70%)
May 09, 2011 10.31 10.34 10.26 10.34 62,802 +0.04(+0.41%)
May 06, 2011 10.32 10.36 10.26 10.30 53,492 +0.08(+0.77%)
May 05, 2011 10.32 10.32 10.19 10.22 91,700 -0.13(-1.28%)
May 04, 2011 10.39 10.39 10.31 10.35 113,038 -0.04(-0.41%)
May 03, 2011 10.37 10.42 10.34 10.39 43,948 +0.02(+0.17%)
May 02, 2011 10.36 10.38 10.36 10.38 60,913 -0.01(-0.12%)
Apr 29, 2011 10.41 10.41 10.34 10.39 104,796 +0.02(+0.17%)
Apr 28, 2011 10.36 10.37 10.33 10.37 100,612 +0.01(+0.06%)
Apr 27, 2011 10.30 10.38 10.29 10.36 109,965 +0.08(+0.76%)
Apr 26, 2011 10.21 10.30 10.19 10.29 141,554 +0.12(+1.19%)
Apr 25, 2011 10.16 10.17 10.12 10.16 65,961 -0.01(-0.12%)
Apr 21, 2011 10.19 10.19 10.15 10.18 63,128 +0.02(+0.18%)
Apr 20, 2011 10.16 10.20 10.14 10.16 114,223 +0.11(+1.14%)
Apr 19, 2011 10.05 10.05 10.01 10.04 51,223 +0.01(+0.08%)
Apr 18, 2011 10.08 10.08 9.995 10.04 75,469 -0.13(-1.27%)
Apr 15, 2011 10.12 10.18 10.10 10.16 38,689 +0.10(+1.02%)
Apr 14, 2011 9.977 10.09 9.947 10.06 45,649 +0.06(+0.59%)
Apr 13, 2011 10.04 10.04 9.981 10.00 74,501 -0.00(-0.04%)
Apr 12, 2011 10.05 10.05 9.985 10.01 122,863 -0.08(-0.84%)
Apr 11, 2011 10.17 10.17 10.08 10.09 61,190 -0.07(-0.65%)
Apr 08, 2011 10.19 10.19 10.11 10.16 77,155 +0.01(+0.12%)
Apr 07, 2011 10.17 10.17 10.09 10.15 35,533 -0.03(-0.30%)
Apr 06, 2011 10.15 10.18 10.14 10.18 72,682 +0.05(+0.54%)
Apr 05, 2011 10.09 10.15 10.09 10.12 154,596 +0.01(+0.06%)
Apr 04, 2011 10.10 10.13 10.10 10.12 87,807 +0.02(+0.18%)
Apr 01, 2011 10.12 10.13 10.08 10.10 58,191 +0.04(+0.36%)
Mar 31, 2011 10.10 10.11 10.06 10.06 85,348 -0.02(-0.24%)
Mar 30, 2011 10.04 10.12 10.03 10.09 84,885 +0.11(+1.09%)
Mar 29, 2011 9.886 9.983 9.872 9.977 72,148 +0.08(+0.83%)
Mar 28, 2011 9.916 9.941 9.895 9.895 83,247 +0.00(+0.02%)
Mar 25, 2011 9.874 9.910 9.844 9.892 86,929 +0.05(+0.55%)
Mar 24, 2011 9.826 9.862 9.790 9.838 95,125 +0.05(+0.56%)
Mar 23, 2011 9.735 9.802 9.722 9.784 50,865 +0.01(+0.06%)
Mar 22, 2011 9.778 9.808 9.759 9.778 86,391 +0.01(+0.12%)
Mar 21, 2011 9.765 9.783 9.741 9.765 57,878 +0.16(+1.62%)
Mar 18, 2011 9.670 9.670 9.580 9.610 69,204 +0.04(+0.44%)
Mar 17, 2011 9.556 9.568 9.486 9.568 105,986 +0.13(+1.40%)
Mar 16, 2011 9.562 9.562 9.370 9.436 268,135 -0.14(-1.44%)
Mar 15, 2011 9.570 9.632 9.549 9.574 221,592 -0.12(-1.24%)
Mar 14, 2011 9.747 9.747 9.640 9.694 55,433 -0.10(-0.98%)
Mar 11, 2011 9.759 9.813 9.747 9.789 68,263 +0.03(+0.31%)
Mar 10, 2011 9.849 9.849 9.741 9.759 74,263 -0.16(-1.57%)
Mar 09, 2011 9.867 9.921 9.859 9.915 172,411 +0.03(+0.30%)
Mar 08, 2011 9.819 9.903 9.795 9.885 75,838 +0.10(+0.98%)
Mar 07, 2011 9.861 9.873 9.777 9.789 91,598 -0.02(-0.18%)
Mar 04, 2011 9.843 9.879 9.753 9.807 225,827 -0.05(-0.55%)
Mar 03, 2011 9.825 9.867 9.825 9.861 74,575 +0.11(+1.10%)
Mar 02, 2011 9.747 9.777 9.729 9.753 244,059 +0.02(+0.25%)
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.