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 (%)
Mar 31, 2009	5.477	5.627	5.454	5.558	26,237	+0.14(+2.66%)
Mar 30, 2009	5.558	5.558	5.385	5.414	17,706	-0.41(-7.02%)
Mar 26, 2009	5.863	5.863	5.736	5.823	32,547	+0.11(+1.92%)
Mar 25, 2009	5.805	5.903	5.563	5.713	36,120	-0.05(-0.90%)
Mar 24, 2009	5.794	5.874	5.759	5.765	59,903	-0.13(-2.15%)
Mar 23, 2009	5.615	5.892	5.598	5.892	36,368	+0.40(+7.35%)
Mar 20, 2009	5.575	5.575	5.455	5.489	14,119	-0.08(-1.45%)
Mar 19, 2009	5.781	5.781	5.526	5.569	12,452	-0.19(-3.25%)
Mar 18, 2009	5.438	5.775	5.437	5.756	25,325	+0.32(+5.97%)
Mar 17, 2009	5.276	5.448	5.276	5.432	15,088	+0.11(+2.09%)
Mar 16, 2009	5.408	5.523	5.321	5.321	156,374	+0.04(+0.83%)
Mar 13, 2009	5.310	5.322	5.193	5.277	0	+0.09(+1.69%)
Mar 12, 2009	4.936	5.189	4.890	5.189	32,731	+0.24(+4.77%)
Mar 11, 2009	4.959	5.028	4.861	4.953	36,101	+0.10(+2.14%)
Mar 10, 2009	4.703	4.861	4.703	4.849	36,315	+0.32(+7.12%)
Mar 09, 2009	4.452	4.619	4.452	4.527	39,482	-0.02(-0.51%)
Mar 06, 2009	4.584	4.584	4.440	4.550	0	-0.01(-0.11%)
Mar 05, 2009	4.659	4.688	4.487	4.555	42,440	-0.23(-4.71%)
Mar 04, 2009	4.838	4.855	4.717	4.780	26,319	-0.04(-0.84%)

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.