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

Mstar Dividend Leaders ETF (NY: FDL )

38.35 -0.05 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Nov 30, 2010 8.913 8.973 8.907 8.943 84,937 -0.02(-0.20%)
Nov 29, 2010 8.955 8.979 8.884 8.961 143,355 -0.05(-0.53%)
Nov 26, 2010 9.032 9.044 8.993 9.008 48,500 -0.06(-0.65%)
Nov 24, 2010 9.062 9.068 9.068 9.068 106,286 +0.07(+0.79%)
Nov 23, 2010 9.044 9.044 8.961 8.996 112,615 -0.11(-1.17%)
Nov 22, 2010 9.109 9.109 9.014 9.103 98,051 -0.01(-0.07%)
Nov 19, 2010 9.115 9.115 9.038 9.109 172,944 -0.01(-0.07%)
Nov 18, 2010 9.103 9.127 9.077 9.115 182,631 +0.11(+1.19%)
Nov 17, 2010 9.050 9.050 8.996 9.008 357,909 +0.00(+0.00%)
Nov 16, 2010 9.103 9.103 8.967 9.008 226,245 -0.12(-1.36%)
Nov 15, 2010 9.157 9.192 9.133 9.133 164,891 +0.02(+0.20%)
Nov 12, 2010 9.151 9.151 9.085 9.115 214,328 -0.05(-0.52%)
Nov 11, 2010 9.184 9.185 9.157 9.163 57,541 -0.02(-0.22%)
Nov 10, 2010 9.198 9.198 9.109 9.183 105,796 +0.00(+0.03%)
Nov 09, 2010 9.275 9.275 9.157 9.180 154,249 -0.06(-0.60%)
Nov 08, 2010 9.258 9.258 9.204 9.236 85,894 -0.04(-0.42%)
Nov 05, 2010 9.317 9.317 9.236 9.275 113,552 -0.04(-0.45%)
Nov 04, 2010 9.264 9.317 9.246 9.317 193,256 +0.14(+1.55%)
Nov 03, 2010 9.186 9.198 9.109 9.174 80,726 +0.01(+0.13%)
Nov 02, 2010 9.169 9.186 9.157 9.163 189,742 +0.08(+0.85%)
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.