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

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 6.151 6.151 5.961 5.967 0 -0.17(-2.81%)
Jan 29, 2009 6.266 6.274 6.134 6.139 40,242 -0.21(-3.36%)
Jan 28, 2009 6.341 6.376 6.278 6.353 28,187 +0.21(+3.37%)
Jan 27, 2009 6.091 6.168 6.047 6.145 46,066 +0.12(+1.91%)
Jan 26, 2009 6.134 6.212 6.018 6.030 124,219 -0.13(-2.06%)
Jan 23, 2009 5.955 6.157 5.903 6.157 13,847 +0.11(+1.86%)
Jan 22, 2009 6.088 6.151 5.955 6.044 45,298 -0.14(-2.28%)
Jan 21, 2009 6.042 6.186 5.915 6.186 137,636 +0.24(+4.02%)
Jan 20, 2009 6.266 6.266 5.947 5.947 51,436 -0.45(-6.98%)
Jan 16, 2009 6.461 6.587 6.289 6.393 64,844 -0.09(-1.42%)
Jan 15, 2009 6.646 6.646 6.298 6.485 156,149 -0.24(-3.60%)
Jan 14, 2009 6.756 6.802 6.675 6.727 44,774 -0.18(-2.59%)
Jan 13, 2009 6.882 6.940 6.819 6.905 25,093 -0.05(-0.66%)
Jan 12, 2009 7.107 7.124 6.911 6.951 18,938 -0.19(-2.66%)
Jan 09, 2009 7.314 7.318 7.121 7.142 26,775 -0.12(-1.59%)
Jan 08, 2009 7.239 7.314 7.216 7.257 16,878 -0.02(-0.24%)
Jan 07, 2009 7.343 7.493 7.247 7.274 21,500 -0.18(-2.40%)
Jan 06, 2009 7.568 7.568 7.403 7.453 59,602 -0.03(-0.38%)
Jan 05, 2009 7.625 7.625 7.458 7.481 41,350 -0.21(-2.70%)
Jan 02, 2009 7.597 7.689 7.487 7.689 0 +0.09(+1.21%)
Jan 01, 2009 7.406 7.597 7.389 7.597 0 +0.00(+0.00%)
Dec 31, 2008 7.406 7.597 7.389 7.597 50,978 +0.24(+3.21%)
Dec 30, 2008 7.257 7.360 7.228 7.360 104,345 +0.17(+2.40%)
Dec 29, 2008 7.470 7.470 7.107 7.188 83,140 -0.12(-1.65%)
Dec 26, 2008 7.424 7.424 7.260 7.309 35,190 +0.05(+0.71%)
Dec 24, 2008 7.280 7.297 7.216 7.257 51,407 +0.03(+0.48%)
Dec 23, 2008 7.499 7.499 7.216 7.222 67,817 -0.21(-2.87%)
Dec 22, 2008 7.539 7.585 7.332 7.435 45,927 -0.02(-0.28%)
Dec 19, 2008 7.441 7.982 7.424 7.456 42,218 -0.04(-0.55%)
Dec 18, 2008 7.689 7.689 7.477 7.497 35,822 -0.08(-1.01%)
Dec 17, 2008 7.597 7.689 7.522 7.573 55,267 -0.12(-1.55%)
Dec 16, 2008 7.447 7.692 7.322 7.692 47,108 +0.39(+5.34%)
Dec 15, 2008 7.481 7.481 7.165 7.302 155,734 -0.10(-1.31%)
Dec 12, 2008 7.251 7.452 7.199 7.400 33,570 +0.12(+1.65%)
Dec 11, 2008 7.487 7.597 7.279 7.279 127,183 -0.32(-4.25%)
Dec 10, 2008 7.764 7.764 7.493 7.602 67,487 -0.01(-0.15%)
Dec 09, 2008 7.838 8.063 7.556 7.614 119,618 -0.24(-3.08%)
Dec 08, 2008 8.219 8.219 7.729 7.856 184,574 +0.26(+3.41%)
Dec 05, 2008 7.291 7.631 7.142 7.597 101,059 +0.37(+5.16%)
Dec 04, 2008 7.533 7.562 7.201 7.224 40,869 -0.22(-2.95%)
Dec 03, 2008 7.175 7.443 7.067 7.443 21,938 +0.20(+2.82%)
Dec 02, 2008 7.234 7.239 6.900 7.239 124,216 +0.41(+6.08%)
Dec 01, 2008 7.562 7.562 6.825 6.825 101,871 -0.73(-9.61%)
Nov 28, 2008 7.424 7.550 7.424 7.550 26,524 +0.13(+1.71%)
Nov 26, 2008 7.199 7.424 7.095 7.424 59,663 +0.18(+2.46%)
Nov 25, 2008 7.435 7.435 7.070 7.245 24,511 +0.07(+1.04%)
Nov 24, 2008 6.715 7.170 6.715 7.170 44,875 +0.70(+10.86%)
Nov 21, 2008 6.537 6.537 6.191 6.468 27,235 +0.20(+3.22%)
Nov 20, 2008 6.882 6.934 6.260 6.266 144,979 -0.63(-9.18%)
Nov 19, 2008 7.476 7.476 6.900 6.900 96,436 -0.33(-4.62%)
Nov 18, 2008 7.412 7.447 7.055 7.234 114,456 -0.08(-1.10%)
Nov 17, 2008 7.270 7.493 7.199 7.314 52,452 -0.24(-3.13%)
Nov 14, 2008 7.671 8.112 7.441 7.550 77,250 -0.11(-1.38%)
Nov 13, 2008 7.228 7.668 6.998 7.656 110,794 +0.35(+4.84%)
Nov 12, 2008 7.562 7.562 7.303 7.303 56,586 -0.27(-3.57%)
Nov 11, 2008 7.597 7.689 7.493 7.573 150,721 -0.14(-1.85%)
Nov 10, 2008 8.345 8.383 7.631 7.716 37,280 -0.04(-0.54%)
Nov 07, 2008 7.787 7.846 7.689 7.758 42,654 +0.04(+0.57%)
Nov 06, 2008 8.005 8.005 7.671 7.714 60,165 -0.41(-5.01%)
Nov 05, 2008 8.639 8.639 8.121 8.121 81,560 -0.51(-5.87%)
Nov 04, 2008 8.564 8.627 8.432 8.627 62,441 +0.34(+4.10%)
Nov 03, 2008 8.282 8.368 8.236 8.288 52,957 +0.11(+1.34%)
Oct 31, 2008 8.188 8.495 8.178 8.178 136,339 +0.18(+2.22%)
Oct 30, 2008 8.265 8.316 8.001 8.001 40,475 +0.08(+0.99%)
Oct 29, 2008 8.184 8.308 7.923 7.923 60,194 -0.15(-1.81%)
Oct 28, 2008 7.245 8.069 7.245 8.069 476,286 +0.87(+12.08%)
Oct 27, 2008 7.487 7.712 7.199 7.199 13,143 -0.31(-4.07%)
Oct 24, 2008 7.072 7.706 7.072 7.504 69,906 -0.01(-0.20%)
Oct 23, 2008 7.753 7.781 7.383 7.519 10,879 +0.02(+0.28%)
Oct 22, 2008 7.873 7.896 7.498 7.498 26,451 -0.55(-6.81%)
Oct 21, 2008 8.109 8.277 7.971 8.046 36,665 -0.02(-0.29%)
Oct 20, 2008 8.334 8.334 7.896 8.069 20,406 +0.14(+1.82%)
Oct 17, 2008 7.988 8.230 7.810 7.925 36,705 +0.02(+0.29%)
Oct 16, 2008 8.017 8.311 7.343 7.902 93,448 +0.29(+3.86%)
Oct 15, 2008 7.919 8.291 7.608 7.608 17,903 -0.66(-7.94%)
Oct 14, 2008 8.633 8.639 8.034 8.265 100,684 +0.13(+1.54%)
Oct 13, 2008 8.650 8.754 7.493 8.139 121,249 +0.28(+3.61%)
Oct 10, 2008 6.911 8.219 6.232 7.856 270,081 +0.51(+6.90%)
Oct 09, 2008 8.086 8.541 7.205 7.349 53,039 -0.80(-9.77%)
Oct 08, 2008 7.908 8.334 7.781 8.145 56,105 -0.04(-0.55%)
Oct 07, 2008 8.760 8.760 8.190 8.190 21,547 -0.80(-8.88%)
Oct 06, 2008 9.163 9.215 8.455 8.988 48,448 -0.23(-2.46%)
Oct 03, 2008 9.324 9.612 9.215 9.215 13,878 -0.13(-1.36%)
Oct 02, 2008 9.635 9.635 9.342 9.342 41,607 -0.15(-1.56%)
Oct 01, 2008 9.831 9.831 9.215 9.490 21,933 +0.31(+3.34%)
Sep 30, 2008 9.440 9.440 8.944 9.183 32,568 +0.15(+1.68%)
Sep 29, 2008 9.353 9.463 8.651 9.031 84,421 -0.62(-6.39%)
Sep 26, 2008 9.238 9.647 9.214 9.647 0 +0.03(+0.33%)
Sep 25, 2008 10.11 10.11 9.482 9.615 33,780 +0.27(+2.84%)
Sep 24, 2008 9.313 9.421 9.313 9.349 21,693 -0.02(-0.17%)
Sep 23, 2008 10.08 10.08 9.365 9.365 17,062 -0.19(-1.95%)
Sep 22, 2008 9.946 9.946 9.506 9.551 48,830 -0.53(-5.24%)
Sep 19, 2008 10.32 10.32 9.906 10.08 0 +0.55(+5.74%)
Sep 18, 2008 8.887 9.655 8.766 9.532 51,532 +0.66(+7.40%)
Sep 17, 2008 8.622 9.129 8.420 8.875 17,861 -0.01(-0.13%)
Sep 16, 2008 8.921 9.465 8.875 8.887 31,198 -0.27(-2.96%)
Sep 15, 2008 9.463 9.463 9.031 9.157 29,640 -0.37(-3.87%)
Sep 12, 2008 9.353 9.526 9.353 9.526 3,021 +0.12(+1.22%)
Sep 11, 2008 9.071 9.411 9.042 9.411 10,105 +0.10(+1.11%)
Sep 10, 2008 9.353 9.405 9.249 9.307 10,772 -0.11(-1.16%)
Sep 09, 2008 9.514 9.831 9.416 9.416 23,798 -0.33(-3.35%)
Sep 08, 2008 9.566 9.768 9.520 9.743 32,870 +0.44(+4.70%)
Sep 05, 2008 9.059 9.307 9.002 9.306 0 +0.15(+1.69%)
Sep 04, 2008 9.382 9.388 9.152 9.152 31,179 -0.28(-2.93%)
Sep 03, 2008 9.301 9.428 9.278 9.428 19,497 +0.09(+0.99%)
Sep 02, 2008 9.382 9.474 9.292 9.336 31,566 +0.10(+1.12%)
Aug 29, 2008 9.221 9.252 9.198 9.232 4,688 -0.02(-0.19%)
Aug 28, 2008 9.082 9.249 9.078 9.249 13,567 +0.29(+3.28%)
Aug 27, 2008 8.783 9.003 8.783 8.956 7,443 +0.06(+0.71%)
Aug 26, 2008 8.967 8.967 8.806 8.892 14,677 -0.01(-0.13%)
Aug 25, 2008 9.082 9.082 8.898 8.904 8,726 -0.21(-2.28%)
Aug 22, 2008 9.094 9.111 9.069 9.111 10,456 +0.18(+2.00%)
Aug 21, 2008 8.858 8.944 8.785 8.933 11,642 +0.01(+0.07%)
Aug 20, 2008 8.841 8.933 8.822 8.927 6,207 +0.07(+0.78%)
Aug 19, 2008 8.927 8.950 8.839 8.858 10,407 -0.23(-2.51%)
Aug 18, 2008 9.157 9.359 9.075 9.086 25,180 -0.18(-1.89%)
Aug 15, 2008 9.272 9.310 9.209 9.261 0 +0.10(+1.06%)
Aug 14, 2008 9.031 9.246 8.996 9.163 10,046 +0.12(+1.28%)
Aug 13, 2008 9.215 9.215 8.971 9.047 17,580 -0.21(-2.31%)
Aug 12, 2008 9.975 9.975 9.255 9.261 27,004 -0.30(-3.13%)
Aug 11, 2008 9.428 9.635 9.307 9.560 50,959 +0.13(+1.40%)
Aug 08, 2008 9.163 9.428 9.163 9.428 17,778 +0.38(+4.20%)
Aug 07, 2008 9.048 9.284 9.002 9.048 18,425 -0.30(-3.20%)
Aug 06, 2008 9.232 9.358 9.232 9.347 15,899 +0.01(+0.12%)
Aug 05, 2008 9.186 9.336 9.186 9.336 24,535 +0.31(+3.38%)
Aug 04, 2008 8.961 9.110 8.887 9.031 13,579 -0.08(-0.92%)
Aug 01, 2008 8.972 9.114 8.972 9.114 9,732 +0.11(+1.26%)
Jul 31, 2008 9.042 9.146 9.001 9.001 81,574 -0.08(-0.84%)
Jul 30, 2008 9.054 9.134 8.967 9.077 12,968 +0.20(+2.20%)
Jul 29, 2008 8.881 8.881 8.668 8.881 13,803 +0.37(+4.33%)
Jul 28, 2008 8.697 8.704 8.506 8.512 24,664 -0.26(-2.95%)
Jul 25, 2008 8.806 8.860 8.708 8.771 7,179 -0.29(-3.18%)
Jul 24, 2008 9.131 9.131 8.882 9.059 26,801 -0.16(-1.69%)
Jul 23, 2008 9.059 9.248 9.059 9.215 32,217 +0.16(+1.78%)
Jul 22, 2008 8.506 9.059 8.420 9.054 59,587 +0.45(+5.20%)
Jul 21, 2008 8.760 8.831 8.606 8.606 20,983 -0.05(-0.58%)
Jul 18, 2008 8.553 8.737 8.535 8.656 47,859 +0.06(+0.65%)
Jul 17, 2008 8.363 8.616 8.339 8.600 21,901 +0.35(+4.30%)
Jul 16, 2008 7.844 8.246 7.844 8.246 65,447 +0.52(+6.77%)
Jul 15, 2008 7.746 7.884 7.608 7.723 49,092 -0.11(-1.40%)
Jul 14, 2008 8.103 8.219 7.833 7.833 54,282 -0.27(-3.31%)
Jul 11, 2008 8.017 8.207 8.011 8.101 39,461 -0.08(-1.01%)
Jul 10, 2008 8.219 8.328 8.155 8.184 31,849 -0.10(-1.25%)
Jul 09, 2008 8.532 8.532 8.270 8.288 14,987 -0.18(-2.09%)
Jul 08, 2008 8.115 8.465 8.115 8.465 33,906 +0.35(+4.31%)
Jul 07, 2008 8.305 8.305 8.017 8.115 17,441 -0.18(-2.15%)
Jul 04, 2008 8.391 8.391 8.282 8.293 5,417 +0.00(+0.00%)
Jul 03, 2008 8.391 8.391 8.282 8.293 5,417 -0.05(-0.62%)
Jul 02, 2008 8.512 8.587 8.345 8.345 12,362 -0.10(-1.16%)
Jul 01, 2008 8.052 8.451 8.023 8.443 46,420 +0.05(+0.55%)
Jun 30, 2008 8.443 8.443 8.345 8.397 39,100 -0.03(-0.34%)
Jun 27, 2008 8.466 8.483 8.409 8.426 46,021 -0.03(-0.41%)
Jun 26, 2008 8.645 8.645 8.460 8.460 27,194 -0.31(-3.48%)
Jun 25, 2008 8.869 8.946 8.766 8.766 12,317 +0.06(+0.73%)
Jun 24, 2008 8.581 8.766 8.489 8.702 23,365 +0.11(+1.27%)
Jun 23, 2008 8.685 8.685 8.570 8.593 31,449 -0.22(-2.55%)
Jun 20, 2008 8.783 8.934 8.760 8.818 100,243 -0.14(-1.54%)
Jun 19, 2008 8.933 8.963 8.814 8.956 27,834 +0.01(+0.13%)
Jun 18, 2008 9.019 9.019 8.898 8.944 37,042 -0.14(-1.52%)
Jun 17, 2008 9.353 9.353 9.082 9.082 9,667 -0.19(-2.05%)
Jun 16, 2008 9.105 9.297 9.105 9.272 20,254 +0.08(+0.90%)
Jun 13, 2008 9.163 9.244 9.101 9.190 29,625 -0.01(-0.16%)
Jun 12, 2008 9.186 9.344 9.157 9.205 13,079 +0.05(+0.52%)
Jun 11, 2008 9.399 9.399 9.157 9.157 48,323 -0.26(-2.78%)
Jun 10, 2008 9.393 9.474 9.296 9.419 11,173 +0.05(+0.58%)
Jun 09, 2008 9.509 9.526 9.313 9.365 37,346 -0.14(-1.45%)
Jun 06, 2008 9.727 9.727 9.503 9.503 23,143 -0.39(-3.90%)
Jun 05, 2008 9.802 9.918 9.791 9.889 14,140 +0.14(+1.44%)
Jun 04, 2008 9.871 9.883 9.733 9.748 17,746 -0.12(-1.25%)
Jun 03, 2008 9.992 9.992 9.777 9.871 32,847 -0.10(-0.98%)
Jun 02, 2008 10.08 10.08 9.883 9.969 29,182 -0.15(-1.48%)
May 30, 2008 10.21 10.21 10.12 10.12 61,821 -0.05(-0.51%)
May 29, 2008 10.03 10.24 10.03 10.17 24,061 +0.13(+1.28%)
May 28, 2008 10.12 10.12 9.935 10.04 82,383 -0.05(-0.53%)
May 27, 2008 10.03 10.11 10.01 10.10 18,075 +0.05(+0.52%)
May 26, 2008 10.19 10.19 10.04 10.04 0 +0.00(+0.00%)
May 23, 2008 10.19 10.19 10.04 10.04 25,470 -0.17(-1.64%)
May 22, 2008 10.13 10.26 10.11 10.21 29,873 +0.06(+0.57%)
May 21, 2008 10.34 10.34 10.13 10.15 27,418 -0.18(-1.73%)
May 20, 2008 10.43 10.43 10.27 10.33 67,601 -0.16(-1.54%)
May 19, 2008 10.46 10.61 10.46 10.49 62,434 +0.01(+0.11%)
May 16, 2008 10.61 10.61 10.42 10.48 27,836 -0.08(-0.76%)
May 15, 2008 10.50 10.56 10.45 10.56 23,615 +0.06(+0.55%)
May 14, 2008 10.49 10.56 10.49 10.51 25,940 +0.08(+0.77%)
May 13, 2008 10.57 10.57 10.29 10.42 75,031 -0.10(-0.93%)
May 12, 2008 10.42 10.53 10.42 10.52 37,310 +0.16(+1.50%)
May 09, 2008 10.43 10.47 10.37 10.37 15,522 -0.14(-1.32%)
May 08, 2008 10.62 10.62 10.50 10.51 63,434 -0.04(-0.38%)
May 07, 2008 10.80 10.80 10.55 10.55 92,500 -0.31(-2.86%)
May 06, 2008 10.74 10.86 10.65 10.86 28,473 +0.04(+0.34%)
May 05, 2008 10.95 10.95 10.79 10.82 8,250 -0.09(-0.86%)
May 02, 2008 11.03 11.08 10.87 10.91 79,379 +0.04(+0.37%)
May 01, 2008 10.57 10.91 10.57 10.87 107,032 +0.35(+3.28%)
Apr 30, 2008 10.60 10.70 10.53 10.53 34,368 -0.10(-0.95%)
Apr 29, 2008 10.67 10.67 10.59 10.63 60,444 -0.11(-0.99%)
Apr 28, 2008 10.67 10.74 10.63 10.74 29,889 +0.08(+0.76%)
Apr 25, 2008 10.57 10.65 10.53 10.65 13,734 +0.11(+1.01%)
Apr 24, 2008 10.34 10.56 10.33 10.55 6,070 +0.25(+2.48%)
Apr 23, 2008 10.33 10.35 10.25 10.29 15,392 -0.00(-0.02%)
Apr 22, 2008 10.30 10.34 10.26 10.29 13,864 -0.06(-0.58%)
Apr 21, 2008 10.47 10.47 10.31 10.36 7,049 -0.21(-1.98%)
Apr 18, 2008 10.65 10.66 10.52 10.56 28,463 +0.16(+1.52%)
Apr 17, 2008 10.25 10.41 10.24 10.41 15,831 +0.09(+0.84%)
Apr 16, 2008 10.23 10.33 10.21 10.32 13,730 +0.27(+2.70%)
Apr 15, 2008 9.762 10.08 9.762 10.05 12,319 +0.05(+0.45%)
Apr 14, 2008 10.20 10.20 9.981 10.00 25,944 -0.26(-2.53%)
Apr 11, 2008 10.31 10.44 10.26 10.26 15,279 -0.15(-1.44%)
Apr 10, 2008 10.37 10.50 10.34 10.41 26,912 +0.03(+0.33%)
Apr 09, 2008 10.56 10.56 10.38 10.38 14,758 -0.17(-1.64%)
Apr 08, 2008 10.57 10.60 10.52 10.55 20,314 -0.13(-1.24%)
Apr 07, 2008 10.70 10.78 10.68 10.68 49,311 +0.10(+0.90%)
Apr 04, 2008 10.61 10.70 10.59 10.59 12,327 -0.15(-1.42%)
Apr 03, 2008 10.68 10.78 10.64 10.74 22,919 +0.01(+0.05%)
Apr 02, 2008 10.51 10.88 10.51 10.74 38,199 +0.02(+0.16%)
Apr 01, 2008 10.44 10.72 10.44 10.72 23,787 +0.41(+4.03%)
Mar 31, 2008 10.21 10.36 9.935 10.30 9,549 +0.05(+0.50%)
Mar 28, 2008 10.36 10.37 10.20 10.25 30,211 -0.09(-0.84%)
Mar 27, 2008 10.62 10.62 10.34 10.34 47,922 -0.18(-1.70%)
Mar 26, 2008 10.52 10.54 10.43 10.52 17,363 -0.21(-1.99%)
Mar 25, 2008 10.71 10.76 10.63 10.73 18,533 -0.04(-0.37%)
Mar 24, 2008 10.73 10.95 10.72 10.77 40,456 +0.01(+0.05%)
Mar 21, 2008 10.45 10.76 10.38 10.76 26,739 +0.00(+0.00%)
Mar 20, 2008 10.45 10.76 10.38 10.76 26,739 +0.65(+6.44%)
Mar 19, 2008 10.52 10.61 10.11 10.11 39,240 -0.28(-2.71%)
Mar 18, 2008 10.17 10.40 10.11 10.40 50,700 +0.45(+4.52%)
Mar 17, 2008 9.906 9.964 9.704 9.946 22,572 -0.12(-1.14%)
Mar 14, 2008 10.48 10.48 10.03 10.06 12,501 -0.31(-2.94%)
Mar 13, 2008 10.13 10.42 10.07 10.37 28,475 +0.02(+0.17%)
Mar 12, 2008 10.71 10.75 10.35 10.35 28,128 -0.21(-2.02%)
Mar 11, 2008 10.10 10.56 10.10 10.56 61,813 +0.56(+5.58%)
Mar 10, 2008 10.21 10.21 9.992 10.00 57,472 -0.17(-1.64%)
Mar 07, 2008 10.09 10.68 10.04 10.17 82,167 -0.02(-0.23%)
Mar 06, 2008 10.25 10.31 10.19 10.19 24,482 -0.24(-2.32%)
Mar 05, 2008 10.53 10.63 10.44 10.44 10,244 -0.07(-0.66%)
Mar 04, 2008 10.46 10.53 10.31 10.51 37,157 -0.09(-0.82%)
Mar 03, 2008 10.67 10.67 10.53 10.59 48,096 -0.09(-0.81%)
Feb 29, 2008 10.94 10.94 10.63 10.68 49,137 -0.37(-3.34%)
Feb 28, 2008 11.20 11.20 11.05 11.05 6,077 -0.20(-1.78%)
Feb 27, 2008 11.32 11.33 11.25 11.25 35,768 -0.01(-0.06%)
Feb 26, 2008 11.21 11.35 11.17 11.25 30,038 +0.03(+0.26%)
Feb 25, 2008 11.03 11.25 11.01 11.22 24,829 +0.20(+1.83%)
Feb 22, 2008 10.98 11.02 10.86 11.02 56,083 +0.04(+0.37%)
Feb 21, 2008 11.17 11.17 10.97 10.98 25,523 -0.13(-1.19%)
Feb 20, 2008 10.91 11.16 10.91 11.12 35,941 +0.02(+0.16%)
Feb 19, 2008 11.37 11.37 11.08 11.10 33,337 -0.10(-0.87%)
Feb 18, 2008 11.14 11.21 11.09 11.20 0 +0.00(+0.00%)
Feb 15, 2008 11.14 11.21 11.09 11.20 21,888 +0.01(+0.05%)
Feb 14, 2008 11.30 11.36 11.17 11.19 87,336 -0.20(-1.72%)
Feb 13, 2008 11.36 11.39 11.27 11.39 3,299 +0.09(+0.82%)
Feb 12, 2008 11.22 11.37 11.20 11.29 35,247 +0.16(+1.40%)
Feb 11, 2008 11.22 11.24 11.06 11.14 55,041 -0.06(-0.57%)
Feb 08, 2008 11.36 11.36 11.15 11.20 31,601 -0.21(-1.82%)
Feb 07, 2008 11.19 11.41 11.19 11.41 17,710 +0.14(+1.23%)
Feb 06, 2008 11.34 11.50 11.27 11.27 123,822 -0.10(-0.86%)
Feb 05, 2008 11.56 11.60 11.37 11.37 55,735 -0.39(-3.33%)
Feb 04, 2008 12.00 12.00 11.75 11.76 27,781 -0.29(-2.44%)
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.