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 (%)
Dec 30, 2011	10.96	10.96	10.91	10.92	598,313	-0.04(-0.40%)
Dec 29, 2011	10.91	10.96	10.90	10.96	488,970	+0.09(+0.86%)
Dec 28, 2011	10.96	10.96	10.85	10.87	431,413	-0.08(-0.74%)
Dec 27, 2011	10.90	10.95	10.89	10.95	408,771	+0.04(+0.34%)
Dec 23, 2011	10.86	10.91	10.83	10.91	1,152,824	+0.16(+1.50%)
Dec 21, 2011	10.70	10.76	10.65	10.75	1,097,067	+0.10(+0.89%)
Dec 20, 2011	10.59	10.67	10.55	10.66	327,643	+0.18(+1.76%)
Dec 19, 2011	10.55	10.58	10.44	10.47	368,474	-0.06(-0.53%)
Dec 16, 2011	10.55	10.57	10.47	10.53	473,191	+0.02(+0.24%)
Dec 15, 2011	10.50	10.53	10.46	10.50	476,042	+0.07(+0.71%)
Dec 14, 2011	10.44	10.48	10.40	10.43	364,769	-0.02(-0.24%)
Dec 13, 2011	10.50	10.55	10.41	10.45	289,520	+0.00(+0.04%)
Dec 12, 2011	10.52	10.52	10.38	10.45	141,838	-0.09(-0.85%)
Dec 09, 2011	10.46	10.55	10.46	10.54	365,427	+0.14(+1.36%)
Dec 08, 2011	10.53	10.53	10.40	10.40	360,805	-0.15(-1.40%)
Dec 07, 2011	10.52	10.58	10.46	10.55	1,393,299	+0.02(+0.23%)
Dec 06, 2011	10.51	10.58	10.47	10.52	326,145	+0.04(+0.42%)
Dec 05, 2011	10.57	10.57	10.44	10.48	368,120	+0.03(+0.29%)
Dec 02, 2011	10.55	10.56	10.43	10.45	186,555	-0.04(-0.35%)

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.