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 (%)
Feb 29, 2012	10.94	10.95	10.88	10.91	256,316	-0.03(-0.28%)
Feb 28, 2012	10.92	10.94	10.90	10.94	152,640	+0.03(+0.29%)
Feb 27, 2012	10.86	10.93	10.85	10.91	207,745	+0.01(+0.06%)
Feb 24, 2012	10.89	10.92	10.88	10.90	141,732	+0.02(+0.17%)
Feb 23, 2012	10.86	10.88	10.83	10.88	212,062	+0.03(+0.29%)
Feb 22, 2012	10.83	10.88	10.82	10.85	192,344	-0.02(-0.17%)
Feb 21, 2012	10.93	10.93	10.85	10.87	288,420	-0.01(-0.11%)
Feb 17, 2012	10.88	10.90	10.86	10.88	477,632	+0.05(+0.46%)
Feb 16, 2012	10.78	10.84	10.76	10.83	252,014	+0.07(+0.63%)
Feb 15, 2012	10.79	10.81	10.73	10.76	375,322	-0.03(-0.29%)
Feb 14, 2012	10.76	10.79	10.73	10.79	427,848	+0.01(+0.06%)
Feb 13, 2012	10.83	10.83	10.78	10.79	564,327	+0.03(+0.29%)
Feb 10, 2012	10.76	10.76	10.72	10.76	237,924	-0.05(-0.46%)
Feb 09, 2012	10.83	10.83	10.76	10.81	265,528	-0.02(-0.17%)
Feb 08, 2012	10.83	10.84	10.78	10.83	375,992	+0.00(+0.00%)
Feb 07, 2012	10.78	10.84	10.75	10.83	923,042	+0.04(+0.35%)
Feb 06, 2012	10.79	10.79	10.75	10.79	915,087	-0.01(-0.11%)
Feb 03, 2012	10.83	10.83	10.77	10.80	2,001,215	+0.05(+0.46%)
Feb 02, 2012	10.78	10.78	10.72	10.75	543,641	+0.02(+0.17%)

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.