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

Mstar Dividend Leaders ETF (NY: FDL )

42.05 +0.21 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 29, 2010 7.773 7.833 7.762 7.762 33,381 -0.04(-0.53%)
Jan 28, 2010 7.801 7.830 7.773 7.804 14,319 -0.06(-0.76%)
Jan 27, 2010 7.824 7.869 7.784 7.863 82,101 +0.01(+0.07%)
Jan 26, 2010 7.846 7.869 7.807 7.858 95,702 -0.02(-0.21%)
Jan 25, 2010 7.875 7.896 7.835 7.875 8,860 +0.03(+0.43%)
Jan 22, 2010 7.948 7.956 7.841 7.841 40,191 -0.14(-1.69%)
Jan 21, 2010 8.089 8.120 7.955 7.976 34,182 -0.11(-1.32%)
Jan 20, 2010 8.128 8.128 8.037 8.083 20,290 -0.10(-1.17%)
Jan 19, 2010 8.032 8.179 8.032 8.179 28,960 +0.13(+1.61%)
Jan 15, 2010 8.100 8.049 8.049 8.049 40,122 -0.08(-0.97%)
Jan 14, 2010 8.100 8.128 8.100 8.128 25,662 -0.00(-0.00%)
Jan 13, 2010 8.094 8.134 8.083 8.128 22,447 +0.07(+0.84%)
Jan 12, 2010 8.049 8.094 8.032 8.060 92,050 -0.01(-0.11%)
Jan 11, 2010 8.038 8.069 8.038 8.069 36,317 +0.04(+0.46%)
Jan 08, 2010 8.049 8.049 7.994 8.032 27,222 -0.02(-0.21%)
Jan 07, 2010 8.021 8.055 8.021 8.049 57,078 +0.00(+0.00%)
Jan 06, 2010 8.055 8.072 8.043 8.049 48,496 -0.01(-0.07%)
Jan 05, 2010 8.128 8.128 8.032 8.055 23,638 -0.05(-0.56%)
Jan 04, 2010 8.066 8.122 8.066 8.100 34,924 +0.06(+0.77%)
Dec 31, 2009 8.151 8.038 8.038 8.038 53,614 -0.10(-1.25%)
Dec 30, 2009 8.111 8.139 8.111 8.139 26,262 -0.01(-0.07%)
Dec 29, 2009 8.168 8.190 8.134 8.145 43,969 +0.02(+0.28%)
Dec 28, 2009 8.134 8.134 8.111 8.122 41,503 +0.01(+0.14%)
Dec 24, 2009 8.089 8.111 8.089 8.111 11,926 +0.04(+0.49%)
Dec 23, 2009 8.094 8.094 8.039 8.072 17,842 +0.01(+0.07%)
Dec 22, 2009 8.072 8.083 8.044 8.066 58,813 +0.02(+0.23%)
Dec 21, 2009 8.031 8.086 8.031 8.048 31,077 +0.07(+0.84%)
Dec 18, 2009 8.003 8.013 7.945 7.981 15,504 +0.02(+0.21%)
Dec 17, 2009 7.981 8.009 7.958 7.964 56,393 -0.07(-0.90%)
Dec 16, 2009 8.092 8.092 8.036 8.036 91,397 -0.01(-0.07%)
Dec 15, 2009 8.042 8.042 8.025 8.042 24,975 -0.05(-0.62%)
Dec 14, 2009 8.092 8.098 8.071 8.092 59,519 +0.06(+0.69%)
Dec 11, 2009 8.006 8.040 7.996 8.036 27,363 +0.06(+0.77%)
Dec 10, 2009 7.970 7.986 7.954 7.975 46,108 +0.05(+0.63%)
Dec 09, 2009 7.920 7.925 7.858 7.925 34,757 +0.03(+0.35%)
Dec 08, 2009 7.903 7.931 7.881 7.897 44,843 -0.05(-0.63%)
Dec 07, 2009 7.931 7.999 7.548 7.948 52,012 +0.05(+0.63%)
Dec 04, 2009 7.986 7.992 7.853 7.898 61,841 +0.01(+0.15%)
Dec 03, 2009 7.942 7.942 7.886 7.886 30,436 -0.01(-0.07%)
Dec 02, 2009 7.814 7.903 7.814 7.892 25,410 +0.07(+0.85%)
Dec 01, 2009 7.798 7.842 7.792 7.825 24,652 +0.08(+1.08%)
Nov 30, 2009 7.747 7.747 7.708 7.741 8,712 -0.01(-0.07%)
Nov 27, 2009 7.737 7.747 7.737 7.747 2,425 -0.08(-1.07%)
Nov 25, 2009 7.792 7.831 7.791 7.830 59,942 +0.04(+0.57%)
Nov 24, 2009 7.753 7.792 7.729 7.786 40,949 +0.03(+0.43%)
Nov 23, 2009 7.758 7.758 7.725 7.753 22,656 +0.11(+1.47%)
Nov 20, 2009 7.608 7.640 7.608 7.640 9,505 +0.03(+0.38%)
Nov 19, 2009 7.669 7.669 7.580 7.611 24,688 -0.06(-0.83%)
Nov 18, 2009 7.664 7.680 7.641 7.675 62,498 +0.00(+0.00%)
Nov 17, 2009 7.652 7.675 7.625 7.675 32,790 +0.02(+0.22%)
Nov 16, 2009 7.641 7.670 7.637 7.658 38,249 +0.12(+1.62%)
Nov 13, 2009 7.509 7.569 7.524 7.536 15,910 +0.03(+0.36%)
Nov 12, 2009 7.569 7.576 7.509 7.509 35,260 -0.05(-0.64%)
Nov 11, 2009 7.591 7.598 7.547 7.557 36,049 -0.01(-0.11%)
Nov 10, 2009 7.541 7.572 7.541 7.565 38,060 +0.04(+0.57%)
Nov 09, 2009 7.430 7.530 7.430 7.522 43,267 +0.11(+1.55%)
Nov 06, 2009 7.369 7.424 7.369 7.408 19,768 +0.01(+0.08%)
Nov 05, 2009 7.379 7.402 7.369 7.402 19,402 +0.13(+1.76%)
Nov 04, 2009 7.235 7.352 7.235 7.274 34,540 +0.05(+0.69%)
Nov 03, 2009 7.235 7.241 7.190 7.224 28,398 -0.02(-0.23%)
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.