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

Mstar Dividend Leaders ETF (NY: FDL )

38.35 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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, 2010 7.912 7.947 7.835 7.859 34,247 -0.06(-0.73%)
Jun 29, 2010 8.012 8.012 7.900 7.917 20,791 -0.12(-1.52%)
Jun 25, 2010 8.039 8.088 8.006 8.039 11,478 -0.02(-0.25%)
Jun 24, 2010 8.076 8.106 8.053 8.059 33,195 -0.07(-0.85%)
Jun 23, 2010 8.159 8.170 8.113 8.128 20,599 -0.05(-0.67%)
Jun 22, 2010 8.300 8.300 8.182 8.182 11,172 -0.11(-1.31%)
Jun 21, 2010 8.378 8.384 8.256 8.291 21,242 -0.04(-0.49%)
Jun 18, 2010 8.331 8.331 8.314 8.331 12,606 +0.01(+0.07%)
Jun 17, 2010 8.302 8.325 8.238 8.325 24,068 +0.03(+0.35%)
Jun 16, 2010 8.250 8.302 8.238 8.296 40,143 +0.02(+0.21%)
Jun 15, 2010 8.157 8.279 8.157 8.279 51,743 +0.16(+1.93%)
Jun 14, 2010 8.151 8.192 8.122 8.122 60,133 +0.02(+0.22%)
Jun 11, 2010 8.052 8.110 8.035 8.105 51,145 +0.03(+0.36%)
Jun 10, 2010 8.000 8.087 8.000 8.075 48,790 +0.15(+1.93%)
Jun 09, 2010 7.948 7.971 7.913 7.923 14,152 +0.01(+0.13%)
Jun 08, 2010 7.808 7.913 7.796 7.913 36,050 +0.14(+1.80%)
Jun 07, 2010 7.814 7.878 7.773 7.773 39,662 +0.02(+0.30%)
Jun 04, 2010 7.750 7.882 7.750 7.750 31,259 -0.23(-2.93%)
Jun 03, 2010 7.982 8.000 7.945 7.984 56,919 +0.05(+0.60%)
Jun 02, 2010 7.831 7.936 7.831 7.936 17,339 +0.12(+1.49%)
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.