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 (%)
Feb 28, 2011 9.759 9.843 9.747 9.843 56,236 +0.11(+1.11%)
Feb 25, 2011 9.694 9.735 9.664 9.735 79,764 +0.06(+0.62%)
Feb 24, 2011 9.705 9.705 9.616 9.676 250,743 -0.04(-0.43%)
Feb 23, 2011 9.723 9.777 9.700 9.717 165,205 -0.01(-0.06%)
Feb 22, 2011 9.705 9.789 9.688 9.723 85,453 -0.06(-0.61%)
Feb 18, 2011 9.765 9.783 9.729 9.783 78,234 +0.04(+0.43%)
Feb 17, 2011 9.688 9.759 9.682 9.741 51,602 +0.04(+0.43%)
Feb 16, 2011 9.688 9.705 9.664 9.700 163,925 +0.01(+0.12%)
Feb 15, 2011 9.670 9.688 9.631 9.688 44,430 +0.00(+0.00%)
Feb 14, 2011 9.700 9.700 9.640 9.688 61,651 -0.01(-0.06%)
Feb 11, 2011 9.658 9.700 9.631 9.694 285,660 +0.02(+0.19%)
Feb 10, 2011 9.652 9.676 9.613 9.676 105,687 +0.01(+0.06%)
Feb 09, 2011 9.664 9.670 9.628 9.670 45,268 -0.02(-0.19%)
Feb 08, 2011 9.646 9.688 9.628 9.688 90,510 +0.03(+0.31%)
Feb 07, 2011 9.658 9.664 9.622 9.658 112,139 +0.03(+0.31%)
Feb 04, 2011 9.628 9.628 9.580 9.628 79,003 -0.01(-0.12%)
Feb 03, 2011 9.580 9.652 9.550 9.640 91,449 +0.02(+0.25%)
Feb 02, 2011 9.616 9.634 9.594 9.616 205,441 +0.00(+0.00%)
Feb 01, 2011 9.592 9.634 9.552 9.616 202,817 +0.10(+1.07%)
Jan 31, 2011 9.538 9.538 9.472 9.514 179,558 +0.02(+0.25%)
Jan 28, 2011 9.604 9.616 9.484 9.490 69,521 -0.13(-1.31%)
Jan 27, 2011 9.604 9.622 9.574 9.616 82,027 +0.00(+0.00%)
Jan 26, 2011 9.604 9.634 9.580 9.616 102,943 +0.04(+0.44%)
Jan 25, 2011 9.556 9.586 9.538 9.574 60,073 +0.01(+0.13%)
Jan 24, 2011 9.514 9.574 9.514 9.562 116,747 +0.04(+0.44%)
Jan 21, 2011 9.532 9.538 9.508 9.520 151,713 +0.03(+0.37%)
Jan 20, 2011 9.466 9.514 9.460 9.485 110,419 -0.00(-0.05%)
Jan 19, 2011 9.532 9.532 9.472 9.490 127,767 -0.03(-0.31%)
Jan 18, 2011 9.562 9.562 9.504 9.520 113,300 -0.02(-0.25%)
Jan 14, 2011 9.514 9.544 9.495 9.544 172,593 +0.02(+0.25%)
Jan 13, 2011 9.562 9.562 9.490 9.520 126,438 -0.05(-0.54%)
Jan 12, 2011 9.580 9.604 9.559 9.571 108,149 +0.05(+0.48%)
Jan 11, 2011 9.574 9.574 9.484 9.526 92,329 -0.02(-0.19%)
Jan 10, 2011 9.568 9.574 9.496 9.544 46,526 -0.05(-0.56%)
Jan 07, 2011 9.628 9.628 9.536 9.598 124,878 -0.01(-0.06%)
Jan 06, 2011 9.652 9.652 9.550 9.604 195,569 -0.05(-0.50%)
Jan 05, 2011 9.610 9.664 9.593 9.652 231,631 +0.01(+0.06%)
Jan 04, 2011 9.646 9.646 9.574 9.646 266,311 +0.04(+0.37%)
Jan 03, 2011 9.610 9.634 9.568 9.610 163,763 +0.07(+0.69%)
Dec 31, 2010 9.538 9.580 9.533 9.544 48,241 +0.00(+0.00%)
Dec 30, 2010 9.550 9.568 9.528 9.544 178,755 -0.01(-0.13%)
Dec 29, 2010 9.568 9.586 9.556 9.556 179,052 +0.00(+0.00%)
Dec 28, 2010 9.532 9.562 9.516 9.556 122,017 +0.03(+0.31%)
Dec 27, 2010 9.526 9.538 9.496 9.526 109,158 -0.01(-0.06%)
Dec 23, 2010 9.532 9.550 9.511 9.532 166,599 +0.01(+0.13%)
Dec 22, 2010 9.478 9.520 9.472 9.520 113,370 +0.05(+0.51%)
Dec 21, 2010 9.502 9.502 9.460 9.472 122,558 +0.01(+0.07%)
Dec 20, 2010 9.483 9.489 9.426 9.465 140,893 +0.02(+0.25%)
Dec 17, 2010 9.459 9.459 9.388 9.442 96,190 -0.01(-0.06%)
Dec 16, 2010 9.430 9.465 9.366 9.447 141,201 +0.04(+0.44%)
Dec 15, 2010 9.436 9.459 9.390 9.406 205,419 -0.03(-0.31%)
Dec 14, 2010 9.394 9.459 9.384 9.436 119,474 +0.07(+0.76%)
Dec 13, 2010 9.347 9.388 9.347 9.364 181,457 +0.05(+0.57%)
Dec 10, 2010 9.293 9.311 9.269 9.311 180,860 +0.07(+0.77%)
Dec 09, 2010 9.258 9.258 9.210 9.240 224,798 +0.03(+0.32%)
Dec 08, 2010 9.216 9.222 9.175 9.210 669,098 +0.01(+0.13%)
Dec 07, 2010 9.264 9.264 9.192 9.198 87,912 +0.02(+0.19%)
Dec 06, 2010 9.186 9.192 9.163 9.180 111,094 -0.01(-0.13%)
Dec 03, 2010 9.163 9.198 9.133 9.192 131,429 +0.02(+0.26%)
Dec 02, 2010 9.103 9.169 9.103 9.169 85,726 +0.08(+0.91%)
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.