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, 2015	16.69	16.75	16.64	16.68	226,272	-0.03(-0.17%)
May 28, 2015	16.67	16.72	16.64	16.71	182,854	+0.01(+0.04%)
May 27, 2015	16.60	16.72	16.59	16.70	126,188	+0.11(+0.66%)
May 26, 2015	16.65	16.67	16.54	16.59	179,102	-0.13(-0.78%)
May 22, 2015	16.74	16.72	16.72	16.72	131,864	-0.08(-0.50%)
May 21, 2015	16.75	16.82	16.74	16.81	139,681	+0.06(+0.33%)
May 20, 2015	16.70	16.81	16.70	16.75	143,579	+0.03(+0.21%)
May 19, 2015	16.73	16.73	16.66	16.72	184,372	-0.06(-0.33%)
May 18, 2015	16.74	16.78	16.71	16.77	152,974	+0.00(+0.00%)
May 15, 2015	16.72	16.78	16.70	16.77	134,833	+0.06(+0.35%)
May 14, 2015	16.62	16.72	16.62	16.71	124,798	+0.16(+0.95%)
May 13, 2015	16.59	16.65	16.53	16.55	268,191	-0.01(-0.04%)
May 12, 2015	16.50	16.60	16.45	16.56	353,495	-0.03(-0.17%)
May 11, 2015	16.68	16.71	16.58	16.59	259,512	-0.13(-0.75%)
May 08, 2015	16.66	16.75	16.66	16.72	109,251	+0.17(+1.01%)
May 07, 2015	16.51	16.61	16.48	16.55	192,957	+0.01(+0.08%)
May 06, 2015	16.69	16.69	16.44	16.53	220,203	-0.06(-0.38%)
May 05, 2015	16.80	16.81	16.58	16.60	162,289	-0.19(-1.12%)
May 04, 2015	16.78	16.84	16.78	16.78	144,861	+0.01(+0.07%)

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.