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 (%)
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%)

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.