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 (%)
Mar 31, 2010 8.418 8.430 8.372 8.397 105,031 -0.04(-0.51%)
Mar 30, 2010 8.442 8.461 8.413 8.440 36,454 +0.02(+0.19%)
Mar 29, 2010 8.378 8.424 8.378 8.423 42,610 +0.06(+0.75%)
Mar 26, 2010 8.384 8.391 8.344 8.360 32,957 -0.01(-0.14%)
Mar 25, 2010 8.453 8.453 8.372 8.372 29,928 -0.04(-0.43%)
Mar 24, 2010 8.477 8.477 8.401 8.408 22,319 -0.07(-0.88%)
Mar 23, 2010 8.442 8.482 8.413 8.482 29,942 +0.06(+0.74%)
Mar 22, 2010 8.339 8.432 8.339 8.420 24,728 +0.08(+0.97%)
Mar 19, 2010 8.437 8.437 8.322 8.339 17,587 -0.05(-0.57%)
Mar 18, 2010 8.428 8.428 8.363 8.387 5,379 +0.01(+0.09%)
Mar 17, 2010 8.380 8.386 8.345 8.380 26,961 +0.03(+0.41%)
Mar 16, 2010 8.276 8.345 8.270 8.345 26,576 +0.06(+0.69%)
Mar 15, 2010 8.247 8.288 8.247 8.288 41,076 +0.05(+0.56%)
Mar 12, 2010 8.270 8.270 8.213 8.242 44,842 +0.01(+0.14%)
Mar 11, 2010 8.201 8.230 8.155 8.230 31,722 +0.04(+0.49%)
Mar 10, 2010 8.195 8.207 8.167 8.190 36,052 +0.01(+0.14%)
Mar 09, 2010 8.178 8.201 8.171 8.178 44,699 +0.00(+0.00%)
Mar 08, 2010 8.161 8.184 8.155 8.178 38,082 +0.03(+0.35%)
Mar 05, 2010 8.144 8.161 8.103 8.149 29,671 +0.06(+0.78%)
Mar 04, 2010 8.057 8.087 8.046 8.086 35,117 +0.02(+0.21%)
Mar 03, 2010 8.121 8.121 8.063 8.069 29,981 -0.01(-0.11%)
Mar 02, 2010 8.069 8.086 8.056 8.078 22,025 +0.03(+0.40%)
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.