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, 2014	16.15	16.15	16.09	16.13	268,965	+0.00(+0.00%)
Jun 27, 2014	16.11	16.13	16.04	16.13	111,423	+0.03(+0.17%)
Jun 26, 2014	16.14	16.14	16.01	16.10	418,275	-0.05(-0.34%)
Jun 25, 2014	16.08	16.16	16.05	16.15	161,464	+0.05(+0.29%)
Jun 24, 2014	16.17	16.19	16.09	16.11	202,249	-0.05(-0.28%)
Jun 23, 2014	16.22	16.22	16.11	16.15	246,072	-0.02(-0.12%)
Jun 20, 2014	16.20	16.20	16.16	16.17	208,180	+0.02(+0.13%)
Jun 19, 2014	16.10	16.15	16.10	16.15	225,089	+0.07(+0.42%)
Jun 18, 2014	15.94	16.08	15.92	16.08	215,473	+0.15(+0.97%)
Jun 17, 2014	15.92	15.94	15.87	15.93	162,486	-0.01(-0.04%)
Jun 16, 2014	15.88	15.96	15.85	15.94	263,541	+0.07(+0.42%)
Jun 13, 2014	15.81	15.89	15.78	15.87	165,553	+0.13(+0.85%)
Jun 12, 2014	15.71	15.73	15.67	15.73	269,253	+0.00(+0.00%)
Jun 11, 2014	15.80	15.80	15.72	15.73	113,756	-0.07(-0.47%)
Jun 10, 2014	15.77	15.83	15.77	15.81	82,029	-0.02(-0.13%)
Jun 06, 2014	15.83	15.85	15.81	15.83	166,710	+0.05(+0.30%)
Jun 05, 2014	15.70	15.80	15.69	15.78	177,538	+0.08(+0.51%)
Jun 04, 2014	15.65	15.71	15.65	15.70	212,070	-0.01(-0.04%)
Jun 03, 2014	15.70	15.71	15.66	15.71	246,048	-0.02(-0.13%)

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.