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

Mstar Dividend Leaders ETF (NY: FDL )

38.00 -0.58 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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%)
Oct 01, 2009 7.550 7.550 7.481 7.481 11,756 -0.12(-1.59%)
Sep 30, 2009 7.660 7.660 7.540 7.602 30,319 -0.04(-0.52%)
Sep 29, 2009 7.631 7.659 7.614 7.642 18,580 +0.01(+0.07%)
Sep 28, 2009 7.568 7.662 7.533 7.637 67,631 +0.02(+0.30%)
Sep 25, 2009 7.648 7.666 7.614 7.614 20,943 -0.03(-0.42%)
Sep 24, 2009 7.658 7.660 7.629 7.646 44,606 -0.04(-0.48%)
Sep 23, 2009 7.706 7.792 7.671 7.683 44,564 +0.10(+1.32%)
Sep 22, 2009 7.579 7.597 7.573 7.583 58,039 -0.12(-1.53%)
Sep 21, 2009 7.717 7.729 7.660 7.700 20,617 -0.03(-0.45%)
Sep 18, 2009 7.706 7.742 7.700 7.735 49,910 +0.05(+0.60%)
Sep 17, 2009 7.717 7.752 7.685 7.689 14,322 -0.03(-0.45%)
Sep 16, 2009 7.700 7.736 7.681 7.723 8,632 +0.05(+0.60%)
Sep 15, 2009 7.625 7.684 7.612 7.677 40,794 +0.04(+0.48%)
Sep 14, 2009 7.591 7.640 7.591 7.640 9,676 +0.03(+0.42%)
Sep 11, 2009 7.568 7.608 7.568 7.608 22,497 +0.06(+0.74%)
Sep 10, 2009 7.568 7.573 7.533 7.552 18,563 +0.01(+0.17%)
Sep 09, 2009 7.631 7.631 7.476 7.539 239,233 +0.03(+0.46%)
Sep 08, 2009 7.510 7.510 7.464 7.504 15,317 +0.03(+0.46%)
Sep 04, 2009 7.395 7.481 7.395 7.470 96,315 +0.05(+0.74%)
Sep 03, 2009 7.395 7.415 7.349 7.415 31,910 +0.02(+0.27%)
Sep 02, 2009 7.447 7.447 7.326 7.395 25,317 -0.06(-0.77%)
Sep 01, 2009 7.527 7.568 7.453 7.453 43,550 -0.12(-1.52%)
Aug 31, 2009 7.545 7.568 7.527 7.568 59,554 -0.01(-0.19%)
Aug 28, 2009 7.660 7.660 7.568 7.582 15,934 -0.08(-1.09%)
Aug 27, 2009 7.660 7.666 7.585 7.666 18,757 -0.01(-0.07%)
Aug 26, 2009 7.689 7.689 7.637 7.671 11,051 -0.01(-0.08%)
Aug 25, 2009 7.683 7.706 7.675 7.677 24,136 +0.04(+0.56%)
Aug 24, 2009 7.643 7.677 7.614 7.634 8,384 +0.01(+0.10%)
Aug 21, 2009 7.510 7.653 7.510 7.626 20,959 +0.12(+1.62%)
Aug 20, 2009 7.481 7.504 7.447 7.504 78,198 +0.03(+0.40%)
Aug 19, 2009 7.378 7.476 7.378 7.474 61,523 +0.08(+1.08%)
Aug 18, 2009 7.350 7.395 7.349 7.395 6,941 +0.03(+0.39%)
Aug 17, 2009 7.401 7.401 7.361 7.366 13,558 -0.11(-1.53%)
Aug 14, 2009 7.487 7.487 7.401 7.480 15,711 -0.00(-0.01%)
Aug 13, 2009 7.516 7.516 7.435 7.481 13,718 -0.03(-0.38%)
Aug 12, 2009 7.418 7.545 7.418 7.510 19,660 +0.06(+0.77%)
Aug 11, 2009 7.429 7.458 7.412 7.453 21,591 +0.00(+0.00%)
Aug 10, 2009 7.447 7.464 7.430 7.453 23,094 -0.06(-0.84%)
Aug 07, 2009 7.426 7.516 7.426 7.516 19,974 +0.12(+1.69%)
Aug 06, 2009 7.399 7.412 7.355 7.391 13,091 -0.02(-0.28%)
Aug 05, 2009 7.401 7.412 7.389 7.412 16,696 -0.04(-0.54%)
Aug 04, 2009 7.453 7.476 7.441 7.453 16,314 -0.04(-0.52%)
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.