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 29, 2017		22.95	22.95	22.95	0	-0.05(-0.20%)
Dec 28, 2017	22.98	23.00	22.94	23.00	107,569	+0.03(+0.15%)
Dec 27, 2017	23.00	23.01	22.92	22.96	111,278	-0.00(-0.02%)
Dec 26, 2017	22.95	23.05	22.95	22.97	83,718	+0.01(+0.03%)
Dec 22, 2017	22.92	22.98	22.92	22.96	95,263	+0.02(+0.07%)
Dec 21, 2017	22.91	23.03	22.90	22.95	175,429	+0.05(+0.20%)
Dec 20, 2017	22.93	22.98	22.87	22.90	131,884	+0.00(+0.00%)
Dec 19, 2017	23.02	23.08	22.90	22.90	202,578	-0.10(-0.43%)
Dec 18, 2017	23.01	23.09	22.96	23.00	114,805	+0.10(+0.43%)
Dec 15, 2017	22.86	22.95	22.83	22.90	71,378	+0.16(+0.70%)
Dec 14, 2017	22.85	22.86	22.74	22.74	161,552	-0.13(-0.56%)
Dec 13, 2017	22.82	22.92	22.82	22.87	207,861	+0.06(+0.26%)
Dec 12, 2017	22.76	22.88	22.75	22.81	122,697	+0.08(+0.37%)
Dec 11, 2017	22.63	22.73	22.63	22.73	112,836	+0.09(+0.40%)
Dec 08, 2017	22.57	22.64	22.52	22.64	167,988	+0.10(+0.44%)
Dec 07, 2017	22.53	22.57	22.51	22.54	91,463	-0.01(-0.03%)
Dec 06, 2017	22.54	22.60	22.52	22.54	129,835	-0.02(-0.10%)
Dec 05, 2017	22.76	22.76	22.55	22.57	356,622	-0.19(-0.83%)
Dec 04, 2017	22.70	22.87	22.70	22.76	181,464	+0.16(+0.70%)

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.