Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.78 -0.11 (-0.29%)

Streaming Delayed Price Updated: 3:12 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.98	20.11	19.95	20.08	292,787	+0.12(+0.58%)
Jul 28, 2016	19.98	19.99	19.87	19.97	346,023	-0.03(-0.15%)
Jul 27, 2016	20.07	20.07	19.89	20.00	335,655	-0.04(-0.18%)
Jul 26, 2016	20.11	20.12	19.96	20.03	344,756	-0.03(-0.14%)
Jul 25, 2016	20.07	20.07	19.98	20.06	339,263	-0.01(-0.07%)
Jul 22, 2016	19.97	20.08	19.95	20.08	392,051	+0.13(+0.64%)
Jul 21, 2016	19.98	19.98	19.88	19.95	313,574	-0.03(-0.16%)
Jul 20, 2016	19.98	19.99	19.92	19.98	623,013	+0.07(+0.33%)
Jul 19, 2016	19.93	19.93	19.88	19.92	514,094	-0.07(-0.33%)
Jul 18, 2016	19.97	20.00	19.93	19.98	633,137	+0.02(+0.09%)
Jul 15, 2016	20.00	20.01	19.90	19.97	521,161	+0.02(+0.09%)
Jul 14, 2016	19.94	19.98	19.90	19.95	466,981	+0.09(+0.43%)
Jul 13, 2016	19.85	19.87	19.81	19.86	353,514	+0.06(+0.29%)
Jul 12, 2016	19.84	19.87	19.76	19.80	897,360	+0.04(+0.22%)
Jul 11, 2016	19.75	19.79	19.67	19.76	751,270	+0.06(+0.29%)
Jul 08, 2016	19.51	19.71	19.43	19.70	737,884	+0.27(+1.38%)
Jul 07, 2016	19.55	19.58	19.37	19.43	535,974	-0.10(-0.52%)
Jul 06, 2016	19.44	19.55	19.29	19.53	1,342,653	+0.08(+0.41%)
Jul 05, 2016	19.48	19.51	19.44	19.45	411,379	-0.07(-0.33%)

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.