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

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2008 8.443 8.443 8.345 8.397 39,100 -0.03(-0.34%)
Jun 27, 2008 8.466 8.483 8.409 8.426 46,021 -0.03(-0.41%)
Jun 26, 2008 8.645 8.645 8.460 8.460 27,194 -0.31(-3.48%)
Jun 25, 2008 8.869 8.946 8.766 8.766 12,317 +0.06(+0.73%)
Jun 24, 2008 8.581 8.766 8.489 8.702 23,365 +0.11(+1.27%)
Jun 23, 2008 8.685 8.685 8.570 8.593 31,449 -0.22(-2.55%)
Jun 20, 2008 8.783 8.934 8.760 8.818 100,243 -0.14(-1.54%)
Jun 19, 2008 8.933 8.963 8.814 8.956 27,834 +0.01(+0.13%)
Jun 18, 2008 9.019 9.019 8.898 8.944 37,042 -0.14(-1.52%)
Jun 17, 2008 9.353 9.353 9.082 9.082 9,667 -0.19(-2.05%)
Jun 16, 2008 9.105 9.297 9.105 9.272 20,254 +0.08(+0.90%)
Jun 13, 2008 9.163 9.244 9.101 9.190 29,625 -0.01(-0.16%)
Jun 12, 2008 9.186 9.344 9.157 9.205 13,079 +0.05(+0.52%)
Jun 11, 2008 9.399 9.399 9.157 9.157 48,323 -0.26(-2.78%)
Jun 10, 2008 9.393 9.474 9.296 9.419 11,173 +0.05(+0.58%)
Jun 09, 2008 9.509 9.526 9.313 9.365 37,346 -0.14(-1.45%)
Jun 06, 2008 9.727 9.727 9.503 9.503 23,143 -0.39(-3.90%)
Jun 05, 2008 9.802 9.918 9.791 9.889 14,140 +0.14(+1.44%)
Jun 04, 2008 9.871 9.883 9.733 9.748 17,746 -0.12(-1.25%)
Jun 03, 2008 9.992 9.992 9.777 9.871 32,847 -0.10(-0.98%)
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.