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

Mstar Dividend Leaders ETF (NY: FDL )

38.12 +0.12 (+0.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 24, 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 (%)
Dec 31, 2009 8.334 8.219 8.219 8.219 52,436 -0.10(-1.25%)
Dec 30, 2009 8.293 8.322 8.293 8.322 25,685 -0.01(-0.07%)
Dec 29, 2009 8.351 8.374 8.316 8.328 43,003 +0.02(+0.28%)
Dec 28, 2009 8.316 8.316 8.293 8.305 40,591 +0.01(+0.14%)
Dec 24, 2009 8.270 8.293 8.270 8.293 11,664 +0.04(+0.49%)
Dec 23, 2009 8.276 8.276 8.220 8.253 17,450 +0.01(+0.07%)
Dec 22, 2009 8.253 8.265 8.224 8.247 57,520 -0.08(-0.97%)
Dec 21, 2009 8.311 8.368 8.311 8.328 30,031 +0.07(+0.84%)
Dec 18, 2009 8.282 8.292 8.222 8.259 14,982 +0.02(+0.21%)
Dec 17, 2009 8.259 8.288 8.236 8.242 54,494 -0.07(-0.90%)
Dec 16, 2009 8.374 8.374 8.316 8.316 88,319 -0.01(-0.07%)
Dec 15, 2009 8.322 8.322 8.305 8.322 24,134 -0.05(-0.62%)
Dec 14, 2009 8.374 8.380 8.352 8.374 57,515 +0.06(+0.69%)
Dec 11, 2009 8.285 8.320 8.275 8.316 26,442 +0.06(+0.77%)
Dec 10, 2009 8.247 8.264 8.231 8.253 44,555 +0.05(+0.63%)
Dec 09, 2009 8.195 8.201 8.132 8.201 33,587 +0.03(+0.35%)
Dec 08, 2009 8.178 8.207 8.155 8.172 43,333 -0.05(-0.63%)
Dec 07, 2009 8.207 8.278 7.811 8.225 50,261 +0.05(+0.63%)
Dec 04, 2009 8.265 8.270 8.126 8.173 59,758 +0.01(+0.15%)
Dec 03, 2009 8.219 8.219 8.161 8.161 29,411 -0.01(-0.07%)
Dec 02, 2009 8.086 8.178 8.086 8.167 24,555 +0.07(+0.85%)
Dec 01, 2009 8.069 8.115 8.063 8.098 23,822 +0.09(+1.08%)
Nov 30, 2009 8.017 8.017 7.977 8.011 8,419 -0.01(-0.07%)
Nov 27, 2009 8.007 8.017 8.007 8.017 2,344 -0.09(-1.07%)
Nov 25, 2009 8.063 8.103 8.063 8.103 57,923 +0.05(+0.57%)
Nov 24, 2009 8.023 8.063 7.999 8.057 39,570 +0.03(+0.43%)
Nov 23, 2009 8.028 8.028 7.994 8.023 21,893 +0.12(+1.47%)
Nov 20, 2009 7.873 7.906 7.873 7.906 9,185 +0.03(+0.38%)
Nov 19, 2009 7.936 7.936 7.844 7.876 23,857 -0.07(-0.83%)
Nov 18, 2009 7.931 7.948 7.908 7.942 60,394 +0.00(+0.00%)
Nov 17, 2009 7.919 7.942 7.890 7.942 31,686 +0.02(+0.22%)
Nov 16, 2009 7.908 7.938 7.903 7.925 36,961 +0.13(+1.62%)
Nov 13, 2009 7.770 7.833 7.787 7.798 15,375 +0.03(+0.36%)
Nov 12, 2009 7.833 7.840 7.770 7.770 34,073 -0.05(-0.64%)
Nov 11, 2009 7.856 7.863 7.810 7.820 34,835 -0.01(-0.11%)
Nov 10, 2009 7.804 7.836 7.804 7.829 36,778 +0.04(+0.57%)
Nov 09, 2009 7.689 7.792 7.689 7.785 41,810 +0.12(+1.55%)
Nov 06, 2009 7.625 7.683 7.625 7.666 19,103 +0.01(+0.08%)
Nov 05, 2009 7.636 7.660 7.625 7.660 18,748 +0.13(+1.76%)
Nov 04, 2009 7.487 7.608 7.487 7.527 33,377 +0.05(+0.69%)
Nov 03, 2009 7.487 7.493 7.441 7.476 27,442 -0.02(-0.23%)
Nov 02, 2009 7.504 7.550 7.457 7.493 12,268 -0.00(-0.03%)
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.