Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Dividend Leaders ETF (NY: FDL )

38.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
May 03, 2010 8.436 8.488 8.436 8.465 11,782 +0.05(+0.61%)
Apr 30, 2010 8.453 8.488 8.414 8.414 33,803 -0.03(-0.31%)
Apr 29, 2010 8.430 8.464 8.407 8.440 66,074 +0.10(+1.16%)
Apr 28, 2010 8.331 8.372 8.296 8.343 26,318 +0.03(+0.35%)
Apr 27, 2010 8.424 8.445 8.314 8.314 86,200 -0.12(-1.45%)
Apr 26, 2010 8.459 8.488 8.436 8.436 37,400 -0.03(-0.35%)
Apr 23, 2010 8.384 8.471 8.372 8.466 20,991 +0.06(+0.67%)
Apr 22, 2010 8.395 8.409 8.355 8.409 19,756 -0.04(-0.45%)
Apr 21, 2010 8.477 8.480 8.436 8.448 11,721 -0.04(-0.48%)
Apr 20, 2010 8.500 8.500 8.477 8.488 31,861 +0.03(+0.34%)
Apr 19, 2010 8.395 8.464 8.395 8.459 14,078 +0.03(+0.41%)
Apr 16, 2010 8.482 8.488 8.410 8.424 23,309 -0.06(-0.75%)
Apr 15, 2010 8.500 8.500 8.448 8.488 19,747 +0.00(+0.06%)
Apr 14, 2010 8.482 8.483 8.445 8.483 20,991 -0.00(-0.06%)
Apr 13, 2010 8.488 8.500 8.453 8.488 26,003 -0.02(-0.22%)
Apr 12, 2010 8.494 8.523 8.494 8.507 16,440 +0.00(+0.01%)
Apr 09, 2010 8.470 8.506 8.459 8.506 15,136 +0.04(+0.44%)
Apr 08, 2010 8.430 8.471 8.430 8.468 30,852 +0.03(+0.39%)
Apr 07, 2010 8.500 8.500 8.426 8.436 26,101 -0.08(-0.96%)
Apr 06, 2010 8.477 8.535 8.466 8.517 61,205 +0.02(+0.21%)
Apr 05, 2010 8.488 8.517 8.487 8.500 42,431 +0.02(+0.27%)
Apr 01, 2010 8.418 8.477 8.477 8.477 72,757 +0.08(+0.95%)
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.