Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED

Streaming Delayed Price Updated: 2:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.60	13.65	13.52	13.56	271,018	-0.04(-0.29%)
Jun 27, 2013	13.58	13.68	13.58	13.60	263,198	+0.08(+0.58%)
Jun 26, 2013	13.52	13.54	13.43	13.52	369,346	+0.11(+0.78%)
Jun 25, 2013	13.36	13.45	13.28	13.41	266,308	+0.15(+1.14%)
Jun 24, 2013	13.26	13.36	13.16	13.26	540,136	-0.14(-1.08%)
Jun 21, 2013	13.40	13.47	13.25	13.41	448,361	+0.13(+1.01%)
Jun 20, 2013	13.57	13.57	13.23	13.27	1,318,119	-0.35(-2.58%)
Jun 19, 2013	13.88	13.88	13.62	13.62	612,145	-0.24(-1.76%)
Jun 18, 2013	13.79	13.89	13.78	13.87	337,851	+0.10(+0.73%)
Jun 17, 2013	13.83	13.86	13.70	13.77	234,242	+0.04(+0.26%)
Jun 14, 2013	13.72	13.81	13.71	13.73	308,682	-0.02(-0.12%)
Jun 13, 2013	13.57	13.76	13.52	13.75	296,121	+0.21(+1.54%)
Jun 12, 2013	13.73	13.76	13.54	13.54	417,161	-0.10(-0.76%)
Jun 11, 2013	13.64	13.75	13.61	13.64	235,368	-0.10(-0.71%)
Jun 10, 2013	13.75	13.77	13.70	13.74	263,736	+0.03(+0.24%)
Jun 07, 2013	13.70	13.75	13.63	13.71	246,574	+0.07(+0.48%)
Jun 06, 2013	13.47	13.65	13.46	13.64	286,661	+0.15(+1.11%)
Jun 05, 2013	13.62	13.62	13.49	13.49	292,985	-0.14(-1.05%)
Jun 04, 2013	13.62	13.70	13.57	13.64	270,794	+0.01(+0.05%)

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.