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 (%)
Oct 31, 2012	12.28	12.32	12.21	12.27	1,487,243	+0.03(+0.21%)
Oct 26, 2012	12.24	12.24	12.24	12.24	121,279	-0.01(-0.05%)
Oct 25, 2012	12.24	12.28	12.17	12.25	124,248	+0.05(+0.42%)
Oct 24, 2012	12.25	12.27	12.18	12.20	391,447	-0.07(-0.57%)
Oct 23, 2012	12.32	12.32	12.22	12.27	265,635	-0.19(-1.49%)
Oct 19, 2012	12.60	12.60	12.43	12.45	323,554	-0.16(-1.26%)
Oct 18, 2012	12.48	12.63	12.48	12.61	418,981	+0.10(+0.82%)
Oct 17, 2012	12.39	12.52	12.39	12.51	148,758	+0.13(+1.08%)
Oct 16, 2012	12.36	12.40	12.34	12.37	424,641	+0.08(+0.62%)
Oct 15, 2012	12.22	12.30	12.16	12.30	134,822	+0.10(+0.78%)
Oct 12, 2012	12.31	12.31	12.19	12.20	165,399	-0.07(-0.57%)
Oct 11, 2012	12.35	12.35	12.27	12.27	112,161	-0.03(-0.21%)
Oct 10, 2012	12.39	12.39	12.29	12.30	209,260	-0.10(-0.77%)
Oct 09, 2012	12.44	12.46	12.39	12.39	159,904	-0.06(-0.51%)
Oct 08, 2012	12.42	12.46	12.37	12.46	248,640	+0.01(+0.10%)
Oct 05, 2012	12.50	12.50	12.41	12.44	259,533	+0.01(+0.10%)
Oct 04, 2012	12.37	12.43	12.36	12.43	241,850	+0.11(+0.88%)
Oct 03, 2012	12.28	12.35	12.27	12.32	301,490	+0.04(+0.31%)
Oct 02, 2012	12.26	12.32	12.23	12.29	263,099	+0.03(+0.21%)

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.