Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.60	16.66	16.57	16.60	130,904	-0.04(-0.25%)
Nov 26, 2014	16.60	16.64	16.64	16.64	294,039	+0.08(+0.50%)
Nov 25, 2014	16.61	16.61	16.50	16.56	183,557	-0.02(-0.12%)
Nov 24, 2014	16.66	16.68	16.56	16.58	244,974	-0.08(-0.49%)
Nov 21, 2014	16.71	16.71	16.57	16.66	268,213	+0.07(+0.41%)
Nov 20, 2014	16.53	16.60	16.52	16.59	330,310	+0.02(+0.12%)
Nov 19, 2014	16.64	16.64	16.52	16.57	311,600	-0.05(-0.33%)
Nov 18, 2014	16.65	16.67	16.61	16.63	218,174	+0.03(+0.18%)
Nov 17, 2014	16.50	16.61	16.48	16.60	182,671	+0.07(+0.40%)
Nov 14, 2014	16.57	16.57	16.49	16.53	165,924	-0.00(-0.02%)
Nov 13, 2014	16.61	16.64	16.51	16.53	206,604	-0.04(-0.27%)
Nov 12, 2014	16.57	16.60	16.52	16.58	305,987	-0.03(-0.21%)
Nov 11, 2014	16.76	16.76	16.59	16.61	235,990	-0.03(-0.21%)
Nov 10, 2014	16.66	16.66	16.56	16.65	620,475	+0.04(+0.25%)
Nov 07, 2014	16.54	16.61	16.52	16.61	366,712	+0.09(+0.54%)
Nov 06, 2014	16.57	16.59	16.43	16.52	529,093	-0.09(-0.54%)
Nov 05, 2014	16.54	16.61	16.49	16.61	3,783,830	+0.14(+0.86%)
Nov 04, 2014	16.52	16.53	16.41	16.46	252,304	-0.07(-0.40%)

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.