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

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2006 13.19 13.28 13.19 13.26 51,915 +0.03(+0.26%)
Nov 29, 2006 13.09 13.24 13.09 13.23 112,687 +0.16(+1.19%)
Nov 28, 2006 13.02 13.11 13.01 13.07 36,983 +0.02(+0.13%)
Nov 27, 2006 13.13 13.14 13.03 13.06 76,745 -0.13(-0.96%)
Nov 24, 2006 13.18 13.20 13.18 13.18 13,022 -0.02(-0.17%)
Nov 22, 2006 13.17 13.21 13.17 13.21 48,269 +0.01(+0.04%)
Nov 21, 2006 13.27 13.27 13.16 13.20 88,031 -0.05(-0.39%)
Nov 20, 2006 13.27 13.29 13.23 13.25 53,478 -0.02(-0.17%)
Nov 17, 2006 13.20 13.28 13.17 13.28 44,970 +0.07(+0.52%)
Nov 16, 2006 13.18 13.22 13.14 13.21 89,420 +0.07(+0.57%)
Nov 15, 2006 13.16 13.16 13.07 13.13 58,861 -0.01(-0.09%)
Nov 14, 2006 13.07 13.15 12.99 13.14 103,311 +0.05(+0.35%)
Nov 13, 2006 13.01 13.15 13.01 13.10 47,748 +0.03(+0.22%)
Nov 10, 2006 13.10 13.10 13.01 13.07 74,835 -0.01(-0.04%)
Nov 09, 2006 13.18 13.18 13.04 13.07 94,282 -0.13(-0.96%)
Nov 08, 2006 13.15 13.22 13.09 13.20 92,198 +0.01(+0.09%)
Nov 07, 2006 13.14 13.23 13.14 13.19 220,686 +0.05(+0.35%)
Nov 06, 2006 12.99 13.14 12.99 13.14 35,073 +0.10(+0.75%)
Nov 03, 2006 13.07 13.11 13.00 13.04 67,021 -0.05(-0.40%)
Nov 02, 2006 13.14 13.14 13.06 13.10 55,562 -0.03(-0.22%)
Nov 01, 2006 13.19 13.20 13.10 13.13 75,529 -0.02(-0.17%)
Oct 31, 2006 13.19 13.19 13.11 13.15 69,279 -0.02(-0.17%)
Oct 30, 2006 13.15 13.20 13.15 13.17 57,472 -0.04(-0.31%)
Oct 27, 2006 13.23 13.25 13.19 13.21 94,629 -0.06(-0.43%)
Oct 26, 2006 13.29 13.29 13.21 13.27 58,687 +0.01(+0.04%)
Oct 25, 2006 13.18 13.26 13.17 13.26 39,761 +0.07(+0.57%)
Oct 24, 2006 13.15 13.19 13.10 13.19 66,501 -0.02(-0.13%)
Oct 23, 2006 13.15 13.21 13.10 13.21 123,452 +0.07(+0.53%)
Oct 20, 2006 13.10 13.14 13.04 13.14 49,137 +0.06(+0.44%)
Oct 19, 2006 13.06 13.09 13.04 13.08 36,289 +0.03(+0.22%)
Oct 18, 2006 13.03 13.07 12.99 13.05 88,552 +0.05(+0.40%)
Oct 17, 2006 12.92 13.00 12.92 13.00 110,950 -0.02(-0.18%)
Oct 16, 2006 13.09 13.09 12.99 13.02 63,722 -0.05(-0.35%)
Oct 13, 2006 13.06 13.07 13.00 13.07 61,118 +0.02(+0.18%)
Oct 12, 2006 12.94 13.06 12.94 13.04 74,140 +0.13(+1.03%)
Oct 11, 2006 12.98 12.98 12.91 12.91 39,588 -0.05(-0.40%)
Oct 10, 2006 13.00 13.02 12.91 12.96 76,398 +0.01(+0.04%)
Oct 09, 2006 12.98 12.98 12.90 12.96 85,253 +0.02(+0.13%)
Oct 06, 2006 12.99 12.99 12.90 12.94 96,365 -0.02(-0.18%)
Oct 05, 2006 12.99 12.99 12.93 12.96 153,317 -0.02(-0.13%)
Oct 04, 2006 12.94 12.98 12.85 12.98 221,207 +0.07(+0.58%)
Oct 03, 2006 12.81 12.94 12.81 12.91 79,697 +0.07(+0.54%)
Oct 02, 2006 12.91 12.91 12.83 12.84 53,131 -0.03(-0.22%)
Sep 29, 2006 12.90 12.92 12.84 12.87 62,854 -0.02(-0.13%)
Sep 28, 2006 12.90 12.93 12.85 12.88 38,893 -0.01(-0.09%)
Sep 27, 2006 12.96 12.98 12.85 12.90 117,722 -0.02(-0.18%)
Sep 26, 2006 12.90 12.92 12.85 12.92 143,940 +0.01(+0.09%)
Sep 25, 2006 12.98 12.99 12.85 12.91 172,069 -0.06(-0.44%)
Sep 22, 2006 12.99 12.99 12.95 12.96 74,488 +0.02(+0.18%)
Sep 21, 2006 13.02 13.02 12.90 12.94 206,622 -0.04(-0.31%)
Sep 20, 2006 12.97 12.99 12.92 12.98 260,795 +0.10(+0.76%)
Sep 19, 2006 12.98 12.98 12.81 12.88 228,499 +0.01(+0.09%)
Sep 18, 2006 12.88 12.90 12.82 12.87 43,234 -0.02(-0.18%)
Sep 15, 2006 12.98 12.98 12.87 12.90 56,256 -0.01(-0.04%)
Sep 14, 2006 12.89 12.90 12.84 12.90 39,414 +0.04(+0.31%)
Sep 13, 2006 12.83 12.87 12.80 12.86 29,343 +0.03(+0.22%)
Sep 12, 2006 12.75 12.84 12.75 12.83 39,240 +0.10(+0.77%)
Sep 11, 2006 12.69 12.74 12.69 12.73 19,620 +0.01(+0.09%)
Sep 08, 2006 12.76 12.81 12.66 12.72 21,704 +0.08(+0.64%)
Sep 07, 2006 12.75 12.75 12.64 12.64 29,691 -0.12(-0.90%)
Sep 06, 2006 12.78 12.78 12.75 12.76 13,369 -0.02(-0.18%)
Sep 05, 2006 12.79 12.79 12.76 12.78 36,636 +0.01(+0.09%)
Sep 01, 2006 12.77 12.81 12.72 12.77 94,976 +0.07(+0.59%)
Aug 31, 2006 12.77 12.77 12.69 12.69 59,903 -0.07(-0.54%)
Aug 30, 2006 12.79 12.79 12.73 12.76 58,687 +0.03(+0.27%)
Aug 29, 2006 12.73 12.73 12.66 12.73 37,851 +0.02(+0.18%)
Aug 28, 2006 12.69 12.73 12.66 12.71 49,658 +0.05(+0.36%)
Aug 25, 2006 12.67 12.67 12.62 12.66 27,433 +0.01(+0.05%)
Aug 24, 2006 12.62 12.65 12.62 12.65 10,591 +0.05(+0.37%)
Aug 23, 2006 12.64 12.64 12.60 12.61 42,192 -0.03(-0.23%)
Aug 22, 2006 12.61 12.66 12.61 12.64 49,485 +0.03(+0.27%)
Aug 21, 2006 12.61 12.62 12.60 12.60 18,925 -0.01(-0.09%)
Aug 18, 2006 12.61 12.61 12.59 12.61 9,723 +0.06(+0.51%)
Aug 17, 2006 12.54 12.57 12.52 12.55 30,559 -0.01(-0.09%)
Aug 16, 2006 12.56 12.58 12.53 12.56 5,556 +0.03(+0.23%)
Aug 15, 2006 12.52 12.53 12.48 12.53 32,121 +0.16(+1.26%)
Aug 14, 2006 12.49 12.50 12.38 12.38 19,620 +0.01(+0.05%)
Aug 11, 2006 12.36 12.37 12.32 12.37 12,675 -0.06(-0.46%)
Aug 10, 2006 12.45 12.45 12.33 12.43 16,321 -0.01(-0.09%)
Aug 09, 2006 12.61 12.61 12.40 12.44 41,150 -0.03(-0.28%)
Aug 08, 2006 12.53 12.56 12.47 12.47 13,716 -0.01(-0.05%)
Aug 07, 2006 12.57 12.57 12.48 12.48 51,395 -0.06(-0.46%)
Aug 04, 2006 12.61 12.61 12.53 12.54 13,022 +0.03(+0.28%)
Aug 03, 2006 12.45 12.53 12.45 12.50 19,273 +0.06(+0.51%)
Aug 02, 2006 12.49 12.50 12.42 12.44 33,163 +0.04(+0.32%)
Aug 01, 2006 12.43 12.43 12.37 12.40 10,244 +0.01(+0.05%)
Jul 31, 2006 12.49 12.49 12.39 12.39 15,626 -0.08(-0.65%)
Jul 28, 2006 12.38 12.51 12.38 12.47 10,070 +0.15(+1.22%)
Jul 27, 2006 12.45 12.45 12.30 12.32 45,317 -0.05(-0.37%)
Jul 26, 2006 12.31 12.41 12.30 12.37 17,884 +0.05(+0.37%)
Jul 25, 2006 12.23 12.32 12.23 12.32 12,327 +0.13(+1.09%)
Jul 24, 2006 12.15 12.22 12.15 12.19 10,070 +0.15(+1.24%)
Jul 21, 2006 12.04 12.11 12.04 12.04 10,070 -0.01(-0.10%)
Jul 20, 2006 12.07 12.08 12.04 12.05 8,681 +0.02(+0.19%)
Jul 19, 2006 11.88 12.04 11.88 12.03 22,224 +0.26(+2.20%)
Jul 18, 2006 11.78 11.79 11.71 11.77 23,266 +0.01(+0.05%)
Jul 17, 2006 11.75 11.77 11.74 11.77 4,688 -0.01(-0.05%)
Jul 14, 2006 11.75 11.77 11.73 11.77 7,466 +0.02(+0.15%)
Jul 13, 2006 11.92 11.92 11.75 11.75 13,022 -0.18(-1.50%)
Jul 12, 2006 12.03 12.03 11.93 11.93 7,466 -0.11(-0.91%)
Jul 11, 2006 12.04 12.04 11.96 12.04 19,967 +0.00(+0.00%)
Jul 10, 2006 12.07 12.09 12.04 12.04 18,057 +0.04(+0.34%)
Jul 07, 2006 11.98 12.05 11.98 12.00 24,482 +0.01(+0.10%)
Jul 06, 2006 11.95 12.03 11.94 11.99 30,211 +0.06(+0.48%)
Jul 05, 2006 11.94 11.96 11.92 11.93 5,556 -0.01(-0.05%)
Jul 03, 2006 11.90 11.95 11.90 11.94 5,556 +0.01(+0.05%)
Jun 30, 2006 11.94 11.94 11.91 11.93 3,993 +0.03(+0.29%)
Jun 29, 2006 11.76 11.90 11.76 11.90 9,202 +0.18(+1.52%)
Jun 28, 2006 11.71 11.73 11.68 11.72 9,723 +0.03(+0.30%)
Jun 27, 2006 11.74 11.74 11.69 11.69 3,299 -0.05(-0.39%)
Jun 26, 2006 11.71 11.73 11.71 11.73 3,125 +0.06(+0.49%)
Jun 23, 2006 11.76 11.76 11.66 11.67 57,298 -0.16(-1.31%)
Jun 22, 2006 11.86 11.86 11.80 11.83 20,835 -0.01(-0.10%)
Jun 21, 2006 11.84 11.88 11.83 11.84 14,932 +0.01(+0.10%)
Jun 20, 2006 11.83 11.86 11.83 11.83 11,806 +0.03(+0.24%)
Jun 19, 2006 11.92 11.92 11.80 11.80 63,722 -0.06(-0.53%)
Jun 16, 2006 11.87 11.87 11.85 11.86 11,459 -0.01(-0.05%)
Jun 15, 2006 11.74 11.89 11.74 11.87 13,369 +0.21(+1.78%)
Jun 14, 2006 11.75 11.75 11.59 11.66 35,073 -0.15(-1.27%)
Jun 13, 2006 11.88 11.88 11.81 11.81 5,556 -0.13(-1.06%)
Jun 12, 2006 11.94 11.96 11.93 11.94 5,729 -0.01(-0.05%)
Jun 09, 2006 11.90 11.94 11.90 11.94 5,729 +0.05(+0.39%)
Jun 08, 2006 11.89 11.93 11.80 11.90 41,671 +0.00(+0.00%)
Jun 07, 2006 11.90 11.96 11.90 11.90 4,340 +0.08(+0.68%)
Jun 06, 2006 11.94 11.94 11.81 11.82 13,022 -0.13(-1.11%)
Jun 05, 2006 12.03 12.03 11.95 11.95 8,334 -0.08(-0.67%)
Jun 02, 2006 12.01 12.03 11.97 12.03 4,688 +0.12(+0.97%)
Jun 01, 2006 11.85 11.94 11.85 11.92 2,083 +0.15(+1.27%)
May 31, 2006 11.76 11.82 11.76 11.77 7,118 +0.03(+0.29%)
May 30, 2006 11.86 11.86 11.73 11.73 5,208 -0.15(-1.26%)
May 26, 2006 11.84 11.88 11.81 11.88 15,626 +0.13(+1.13%)
May 25, 2006 11.71 11.75 11.71 11.75 2,430 +0.06(+0.49%)
May 24, 2006 11.61 11.71 11.61 11.69 24,134 -0.03(-0.29%)
May 23, 2006 11.72 11.75 11.72 11.73 5,556 +0.02(+0.15%)
May 22, 2006 11.69 11.75 11.65 11.71 13,890 +0.04(+0.35%)
May 19, 2006 11.65 11.73 11.65 11.67 22,572 +0.03(+0.25%)
May 18, 2006 11.74 11.74 11.64 11.64 30,385 -0.15(-1.27%)
May 17, 2006 11.81 11.81 11.70 11.79 10,070 -0.10(-0.87%)
May 16, 2006 11.91 11.91 11.87 11.89 2,083 +0.05(+0.44%)
May 15, 2006 11.86 11.89 11.84 11.84 22,919 +0.02(+0.15%)
May 12, 2006 11.93 11.93 11.82 11.82 12,501 -0.13(-1.06%)
May 11, 2006 12.09 12.09 11.90 11.95 26,044 -0.10(-0.86%)
May 10, 2006 12.10 12.10 12.05 12.05 42,192 -0.05(-0.43%)
May 09, 2006 12.09 12.11 12.09 12.11 10,070 +0.01(+0.12%)
May 08, 2006 12.15 12.15 12.09 12.09 8,855 -0.03(-0.21%)
May 05, 2006 12.04 12.12 12.02 12.12 6,077 +0.12(+0.96%)
May 04, 2006 12.01 12.01 11.99 12.00 20,488 +0.06(+0.53%)
May 03, 2006 11.96 11.97 11.94 11.94 6,771 -0.04(-0.34%)
May 02, 2006 11.97 11.98 11.95 11.98 6,077 +0.03(+0.24%)
May 01, 2006 12.04 12.04 11.95 11.95 15,105 -0.09(-0.72%)
Apr 28, 2006 11.92 12.04 11.92 12.04 6,250 +0.10(+0.87%)
Apr 27, 2006 11.72 11.95 11.72 11.93 7,987 +0.19(+1.62%)
Apr 26, 2006 11.77 11.77 11.73 11.74 3,125 +0.06(+0.54%)
Apr 25, 2006 11.69 11.69 11.67 11.68 6,945 -0.02(-0.15%)
Apr 24, 2006 11.66 11.70 11.63 11.70 7,987 +0.01(+0.05%)
Apr 21, 2006 11.69 11.72 11.67 11.69 8,681 +0.01(+0.10%)
Apr 20, 2006 11.66 11.71 11.66 11.68 7,987 +0.03(+0.30%)
Apr 19, 2006 11.70 11.70 11.61 11.65 14,411 -0.06(-0.49%)
Apr 18, 2006 11.55 11.70 11.54 11.70 30,385 +0.20(+1.75%)
Apr 17, 2006 11.55 11.56 11.50 11.50 16,842 -0.02(-0.20%)
Apr 13, 2006 11.54 11.56 11.50 11.52 142,204 -0.01(-0.10%)
Apr 12, 2006 11.52 11.54 11.51 11.54 87,510 -0.01(-0.10%)
Apr 11, 2006 11.66 11.66 11.55 11.55 74,140 -0.09(-0.74%)
Apr 10, 2006 11.66 11.66 11.61 11.63 9,549 -0.01(-0.05%)
Apr 07, 2006 11.77 11.78 11.63 11.64 41,324 -0.09(-0.79%)
Apr 06, 2006 11.78 11.78 11.71 11.73 58,514 -0.07(-0.63%)
Apr 05, 2006 11.80 11.81 11.77 11.81 11,286 +0.02(+0.15%)
Apr 04, 2006 11.73 11.80 11.71 11.79 23,440 +0.07(+0.64%)
Apr 03, 2006 11.69 11.78 11.69 11.71 28,996 +0.05(+0.44%)
Mar 31, 2006 11.74 11.74 11.66 11.66 14,064 -0.03(-0.29%)
Mar 30, 2006 11.77 11.80 11.69 11.70 10,765 -0.10(-0.88%)
Mar 29, 2006 11.75 11.80 11.73 11.80 26,565 +0.05(+0.44%)
Mar 28, 2006 11.81 11.84 11.75 11.75 28,128 -0.07(-0.58%)
Mar 27, 2006 11.84 11.84 11.81 11.82 9,028 -0.01(-0.05%)
Mar 24, 2006 11.82 11.86 11.82 11.82 48,096 +0.00(+0.00%)
Mar 23, 2006 11.83 11.84 11.81 11.82 15,453 -0.01(-0.10%)
Mar 22, 2006 11.75 11.84 11.75 11.84 25,350 +0.15(+1.28%)
Mar 21, 2006 11.77 11.78 11.69 11.69 46,533 -0.09(-0.73%)
Mar 20, 2006 11.82 11.82 11.75 11.77 37,678 +0.00(+0.00%)
Mar 17, 2006 23.61 11.82 11.77 11.77 50,874 -0.03(-0.29%)
Mar 16, 2006 11.80 11.82 11.78 11.81 72,057 +0.04(+0.34%)
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.