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

Mstar Dividend Leaders ETF (NY: FDL )

41.84 +0.41 (+0.98%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 27, 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 31, 2011 10.25 10.34 10.25 10.25 612,545 -0.13(-1.23%)
Oct 28, 2011 10.38 10.42 10.33 10.37 331,783 -0.01(-0.06%)
Oct 27, 2011 10.39 10.45 10.31 10.38 883,028 +0.19(+1.85%)
Oct 26, 2011 10.21 10.21 10.09 10.19 305,798 +0.10(+1.02%)
Oct 25, 2011 10.23 10.23 10.06 10.09 365,141 -0.15(-1.48%)
Oct 24, 2011 10.23 10.25 10.19 10.24 1,611,920 -0.01(-0.06%)
Oct 21, 2011 10.20 10.25 10.16 10.25 836,413 +0.16(+1.57%)
Oct 20, 2011 10.08 10.12 10.00 10.09 676,952 +0.04(+0.36%)
Oct 19, 2011 10.16 10.19 10.03 10.05 772,203 -0.07(-0.66%)
Oct 18, 2011 9.991 10.14 9.961 10.12 161,353 +0.11(+1.09%)
Oct 17, 2011 10.11 10.12 9.988 10.01 545,574 -0.11(-1.08%)
Oct 14, 2011 10.13 10.13 10.06 10.12 938,924 +0.09(+0.85%)
Oct 13, 2011 10.01 10.05 9.936 10.03 642,094 +0.01(+0.12%)
Oct 12, 2011 10.03 10.08 9.973 10.02 326,718 +0.05(+0.49%)
Oct 11, 2011 10.01 10.01 9.950 9.973 751,135 -0.05(-0.55%)
Oct 10, 2011 9.948 10.03 9.939 10.03 158,934 +0.22(+2.23%)
Oct 07, 2011 9.857 9.894 9.790 9.809 174,687 +0.01(+0.12%)
Oct 06, 2011 9.685 9.796 9.650 9.796 118,881 +0.12(+1.26%)
Oct 05, 2011 9.681 9.705 9.565 9.675 441,062 +0.04(+0.44%)
Oct 04, 2011 9.511 9.632 9.365 9.632 746,823 +0.08(+0.83%)
Oct 03, 2011 9.757 9.837 9.553 9.553 1,968,930 -0.25(-2.54%)
Sep 30, 2011 9.833 9.925 9.796 9.802 942,376 -0.07(-0.67%)
Sep 29, 2011 9.888 9.912 9.758 9.869 290,906 +0.11(+1.12%)
Sep 28, 2011 9.833 9.922 9.723 9.760 415,070 -0.09(-0.86%)
Sep 27, 2011 9.894 9.954 9.809 9.845 400,202 +0.10(+1.00%)
Sep 26, 2011 9.669 9.754 9.596 9.748 1,596,661 +0.14(+1.46%)
Sep 23, 2011 9.529 9.632 9.514 9.608 354,682 +0.03(+0.32%)
Sep 22, 2011 9.565 9.602 9.452 9.577 325,042 -0.18(-1.81%)
Sep 21, 2011 9.967 9.973 9.748 9.754 161,986 -0.20(-2.04%)
Sep 20, 2011 9.933 10.05 9.867 9.957 67,652 +0.08(+0.79%)
Sep 19, 2011 9.848 9.897 9.794 9.879 1,451,589 -0.08(-0.79%)
Sep 16, 2011 9.921 9.957 9.889 9.957 350,530 +0.09(+0.92%)
Sep 15, 2011 9.836 9.866 9.770 9.866 144,253 +0.11(+1.18%)
Sep 14, 2011 9.722 9.824 9.613 9.752 91,436 +0.08(+0.87%)
Sep 13, 2011 9.649 9.673 9.547 9.667 738,279 +0.05(+0.56%)
Sep 12, 2011 9.462 9.613 9.432 9.613 100,942 +0.04(+0.44%)
Sep 09, 2011 9.698 9.698 9.511 9.571 228,278 -0.19(-1.92%)
Sep 08, 2011 9.782 9.854 9.731 9.758 214,184 -0.05(-0.55%)
Sep 07, 2011 9.758 9.812 9.707 9.812 180,989 +0.16(+1.62%)
Sep 06, 2011 9.438 9.661 9.438 9.655 350,193 -0.03(-0.31%)
Sep 02, 2011 9.740 9.764 9.673 9.686 188,507 -0.16(-1.65%)
Sep 01, 2011 9.897 10.07 9.828 9.848 274,255 -0.07(-0.67%)
Aug 31, 2011 9.975 9.986 9.848 9.915 1,104,511 +0.02(+0.18%)
Aug 30, 2011 9.830 9.951 9.800 9.897 250,134 +0.02(+0.24%)
Aug 29, 2011 9.770 9.872 9.770 9.872 318,333 +0.20(+2.06%)
Aug 26, 2011 9.601 9.698 9.438 9.673 137,168 +0.04(+0.38%)
Aug 25, 2011 9.794 9.794 9.613 9.637 158,933 -0.16(-1.60%)
Aug 24, 2011 9.631 9.794 9.616 9.794 325,958 +0.15(+1.56%)
Aug 23, 2011 9.456 9.643 9.438 9.643 225,855 +0.22(+2.30%)
Aug 22, 2011 9.577 9.577 9.390 9.426 227,781 +0.02(+0.26%)
Aug 19, 2011 9.384 9.529 9.348 9.402 196,695 -0.05(-0.57%)
Aug 18, 2011 9.493 9.553 9.378 9.456 305,934 -0.21(-2.12%)
Aug 17, 2011 9.637 9.723 9.607 9.661 256,007 +0.06(+0.63%)
Aug 16, 2011 9.559 9.625 9.499 9.601 132,300 -0.04(-0.38%)
Aug 15, 2011 9.474 9.637 9.474 9.637 544,516 +0.24(+2.50%)
Aug 12, 2011 9.499 9.523 9.360 9.402 183,137 -0.02(-0.19%)
Aug 11, 2011 9.088 9.499 9.076 9.420 326,324 +0.36(+3.99%)
Aug 10, 2011 9.197 9.294 9.016 9.058 241,077 -0.28(-2.97%)
Aug 09, 2011 9.390 9.336 8.787 9.336 862,493 +0.31(+3.48%)
Aug 08, 2011 9.281 9.420 9.022 9.022 465,693 -0.49(-5.14%)
Aug 05, 2011 9.480 9.559 9.263 9.511 582,038 +0.08(+0.90%)
Aug 04, 2011 9.643 9.661 9.420 9.426 286,157 -0.30(-3.04%)
Aug 03, 2011 9.716 9.734 9.577 9.722 210,091 +0.01(+0.12%)
Aug 02, 2011 9.782 9.806 9.702 9.710 149,614 -0.13(-1.35%)
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.