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 (%)
May 29, 2009	6.727	6.854	6.722	6.854	28,638	+0.13(+1.88%)
May 28, 2009	6.664	6.727	6.566	6.727	31,323	+0.09(+1.30%)
May 27, 2009	6.825	6.825	6.640	6.640	17,130	-0.15(-2.21%)
May 26, 2009	6.664	6.808	6.664	6.790	36,247	+0.11(+1.64%)
May 22, 2009	6.640	6.687	6.635	6.681	15,229	+0.01(+0.09%)
May 21, 2009	6.687	6.733	6.622	6.675	20,231	-0.07(-1.00%)
May 20, 2009	6.969	6.992	6.742	6.742	19,483	-0.12(-1.71%)
May 19, 2009	6.986	6.986	6.859	6.859	28,562	-0.07(-1.08%)
May 18, 2009	6.779	6.937	6.779	6.934	32,884	+0.28(+4.15%)
May 15, 2009	6.831	6.831	6.617	6.658	10,119	-0.13(-1.95%)
May 14, 2009	6.675	6.836	6.675	6.790	16,559	+0.10(+1.46%)
May 13, 2009	6.848	6.859	6.692	6.692	131,637	-0.27(-3.89%)
May 12, 2009	7.234	7.234	6.895	6.963	29,736	-0.13(-1.79%)
May 11, 2009	7.216	7.266	7.090	7.090	30,208	-0.25(-3.45%)
May 08, 2009	7.136	7.343	7.124	7.343	25,282	+0.33(+4.77%)
May 07, 2009	7.262	7.332	6.963	7.009	70,489	-0.05(-0.66%)
May 06, 2009	6.940	7.084	6.888	7.055	265,479	+0.29(+4.36%)
May 05, 2009	6.710	6.796	6.710	6.760	41,437	+0.06(+0.90%)
May 04, 2009	6.376	6.704	6.376	6.700	13,753	+0.40(+6.43%)

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.