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 (%)
Jun 30, 2011	10.26	10.29	10.24	10.29	54,249	+0.08(+0.78%)
Jun 29, 2011	10.18	10.24	10.17	10.21	64,895	+0.05(+0.48%)
Jun 28, 2011	10.10	10.16	10.10	10.16	73,696	+0.07(+0.73%)
Jun 27, 2011	10.04	10.11	10.04	10.09	68,482	+0.05(+0.49%)
Jun 24, 2011	10.11	10.11	10.04	10.04	34,495	-0.05(-0.48%)
Jun 23, 2011	10.07	10.09	9.974	10.09	96,062	-0.04(-0.36%)
Jun 22, 2011	10.13	10.18	10.12	10.12	438,967	-0.05(-0.48%)
Jun 21, 2011	10.18	10.21	10.14	10.17	155,633	+0.04(+0.37%)
Jun 20, 2011	10.12	10.13	10.11	10.13	72,161	+0.06(+0.60%)
Jun 17, 2011	10.09	10.13	10.05	10.07	43,930	+0.06(+0.60%)
Jun 16, 2011	9.953	10.04	9.953	10.01	2,559,108	+0.05(+0.55%)
Jun 15, 2011	10.03	10.07	9.927	9.959	69,566	-0.14(-1.44%)
Jun 14, 2011	10.10	10.15	10.09	10.10	150,365	+0.07(+0.72%)
Jun 13, 2011	9.995	10.06	9.995	10.03	137,872	+0.03(+0.30%)
Jun 10, 2011	10.05	10.05	9.995	10.00	61,921	-0.11(-1.08%)
Jun 09, 2011	10.07	10.14	10.07	10.11	58,808	+0.05(+0.48%)
Jun 08, 2011	10.04	10.10	10.04	10.06	200,295	+0.03(+0.30%)
Jun 07, 2011	10.09	10.12	10.03	10.03	50,718	-0.01(-0.12%)
Jun 06, 2011	10.09	10.09	10.02	10.04	49,992	-0.08(-0.78%)

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.