Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.35 -0.05 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.936	7.977	7.924	7.936	16,415	-0.01(-0.15%)
May 27, 2010	7.884	7.948	7.855	7.948	69,671	+0.14(+1.79%)
May 26, 2010	7.808	7.855	7.802	7.808	64,167	+0.02(+0.30%)
May 25, 2010	7.657	7.785	7.605	7.785	101,639	-0.05(-0.67%)
May 24, 2010	7.855	7.907	7.820	7.837	26,421	-0.06(-0.81%)
May 21, 2010	7.773	7.903	7.605	7.901	230,112	+0.01(+0.15%)
May 20, 2010	7.913	7.973	7.889	7.889	44,669	-0.23(-2.79%)
May 19, 2010	8.087	8.134	8.035	8.116	28,043	-0.02(-0.29%)
May 18, 2010	8.232	8.262	8.139	8.139	29,594	-0.08(-0.99%)
May 17, 2010	8.203	8.221	8.116	8.221	19,398	+0.06(+0.71%)
May 14, 2010	8.163	8.256	8.139	8.163	81,185	-0.15(-1.75%)
May 13, 2010	8.291	8.343	8.291	8.308	28,865	-0.03(-0.42%)
May 12, 2010	8.279	8.343	8.244	8.343	42,962	+0.07(+0.81%)
May 11, 2010	8.279	8.337	8.262	8.276	24,668	+0.06(+0.67%)
May 10, 2010	8.269	8.273	8.215	8.221	58,265	+0.17(+2.15%)
May 07, 2010	8.070	8.151	7.921	8.048	77,655	-0.07(-0.92%)
May 06, 2010	8.285	8.378	7.767	8.122	82,939	-0.19(-2.24%)
May 05, 2010	8.331	8.335	8.285	8.308	33,091	-0.03(-0.42%)
May 04, 2010	8.418	8.418	8.343	8.343	27,952	-0.12(-1.44%)

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.