Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.74	10.74	10.65	10.69	317,905	+0.00(+0.00%)
Jan 30, 2012	10.65	10.69	10.61	10.69	549,637	-0.01(-0.06%)
Jan 27, 2012	10.77	10.77	10.67	10.70	1,331,399	-0.06(-0.52%)
Jan 26, 2012	10.81	10.81	10.73	10.75	445,884	-0.04(-0.40%)
Jan 25, 2012	10.76	10.81	10.65	10.79	1,788,005	+0.04(+0.40%)
Jan 24, 2012	10.74	10.76	10.72	10.75	1,215,875	-0.06(-0.52%)
Jan 23, 2012	10.83	10.86	10.77	10.81	1,776,876	-0.04(-0.34%)
Jan 20, 2012	10.84	10.85	10.79	10.84	466,645	+0.01(+0.11%)
Jan 19, 2012	10.83	10.85	10.80	10.83	508,740	-0.03(-0.29%)
Jan 18, 2012	10.82	10.87	10.81	10.86	800,065	+0.03(+0.29%)
Jan 17, 2012	10.89	10.91	10.81	10.83	341,200	+0.02(+0.17%)
Jan 13, 2012	10.80	10.81	10.74	10.81	313,673	-0.02(-0.23%)
Jan 12, 2012	10.87	10.88	10.81	10.84	350,337	+0.01(+0.06%)
Jan 11, 2012	10.84	10.84	10.80	10.83	502,421	-0.01(-0.06%)
Jan 10, 2012	10.88	10.89	10.84	10.84	350,141	+0.04(+0.35%)
Jan 09, 2012	10.82	10.83	10.74	10.80	391,316	+0.01(+0.06%)
Jan 06, 2012	10.86	10.86	10.77	10.79	600,305	-0.06(-0.52%)
Jan 05, 2012	10.83	10.85	10.74	10.85	496,716	+0.00(+0.00%)

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.