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

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 8.470 8.494 8.394 8.470 52,987 -0.01(-0.14%)
Jul 29, 2010 8.570 8.570 8.447 8.482 84,485 -0.04(-0.41%)
Jul 28, 2010 8.517 8.559 8.506 8.517 122,398 -0.02(-0.26%)
Jul 27, 2010 8.523 8.553 8.498 8.540 76,442 +0.08(+0.99%)
Jul 26, 2010 8.406 8.464 8.380 8.456 55,683 +0.09(+1.10%)
Jul 23, 2010 8.323 8.376 8.283 8.364 74,778 +0.04(+0.49%)
Jul 22, 2010 8.288 8.353 8.288 8.323 19,827 +0.14(+1.73%)
Jul 21, 2010 8.317 8.317 8.157 8.182 80,939 -0.09(-1.14%)
Jul 20, 2010 8.159 8.276 8.130 8.276 82,846 +0.06(+0.72%)
Jul 19, 2010 8.194 8.235 8.174 8.217 94,140 +0.06(+0.69%)
Jul 16, 2010 8.161 8.282 8.159 8.161 29,832 -0.15(-1.76%)
Jul 15, 2010 8.270 8.312 8.201 8.307 37,253 +0.07(+0.81%)
Jul 14, 2010 8.235 8.270 8.223 8.241 26,835 -0.06(-0.67%)
Jul 13, 2010 8.247 8.308 8.247 8.296 16,682 +0.11(+1.32%)
Jul 12, 2010 8.176 8.204 8.153 8.188 15,135 -0.00(-0.00%)
Jul 09, 2010 8.188 8.194 8.129 8.188 16,830 +0.08(+0.99%)
Jul 08, 2010 8.082 8.123 8.082 8.108 18,496 +0.04(+0.53%)
Jul 07, 2010 7.864 8.065 7.864 8.065 22,527 +0.22(+2.85%)
Jul 06, 2010 7.864 7.917 7.817 7.841 32,469 -0.02(-0.22%)
Jul 02, 2010 7.859 7.864 7.794 7.859 48,723 +0.04(+0.53%)
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.