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

Mstar Dividend Leaders ETF (NY: FDL )

38.91 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2009 7.481 7.485 7.441 7.462 33,576 -0.04(-0.48%)
Jul 30, 2009 7.464 7.548 7.464 7.499 23,362 +0.07(+0.93%)
Jul 29, 2009 7.412 7.429 7.360 7.429 10,284 +0.03(+0.47%)
Jul 28, 2009 7.401 7.429 7.366 7.395 47,139 -0.07(-1.00%)
Jul 27, 2009 7.441 7.470 7.384 7.470 18,594 +0.04(+0.54%)
Jul 24, 2009 7.383 7.429 7.383 7.429 694 +0.05(+0.62%)
Jul 23, 2009 7.228 7.412 7.228 7.383 34,847 +0.22(+3.05%)
Jul 22, 2009 7.188 7.211 7.165 7.165 21,841 -0.01(-0.08%)
Jul 21, 2009 7.113 7.170 7.113 7.170 10,912 +0.09(+1.22%)
Jul 20, 2009 7.038 7.090 7.038 7.084 23,896 +0.06(+0.82%)
Jul 17, 2009 7.026 7.038 6.998 7.026 12,680 +0.00(+0.00%)
Jul 16, 2009 7.015 7.026 6.992 7.026 7,877 +0.01(+0.08%)
Jul 15, 2009 6.900 7.021 6.900 7.021 8,883 +0.17(+2.44%)
Jul 14, 2009 6.848 6.854 6.805 6.854 22,749 +0.06(+0.85%)
Jul 13, 2009 6.738 6.796 6.727 6.796 7,384 +0.09(+1.37%)
Jul 10, 2009 6.737 6.737 6.698 6.704 5,655 -0.05(-0.68%)
Jul 09, 2009 6.773 6.773 6.710 6.750 3,167 +0.02(+0.23%)
Jul 08, 2009 6.813 6.813 6.733 6.734 4,493 -0.06(-0.82%)
Jul 07, 2009 6.871 6.877 6.790 6.790 35,601 -0.12(-1.67%)
Jul 06, 2009 6.831 6.905 6.831 6.905 11,020 +0.03(+0.50%)
Jul 02, 2009 6.963 6.963 6.871 6.871 5,064 -0.18(-2.61%)
Jul 01, 2009 6.975 7.072 6.975 7.055 38,961 +0.10(+1.49%)
Jun 30, 2009 7.032 7.084 6.905 6.951 24,907 -0.05(-0.66%)
Jun 29, 2009 6.951 7.009 6.928 6.998 5,672 +0.04(+0.60%)
Jun 26, 2009 6.951 6.956 6.905 6.956 12,833 -0.01(-0.10%)
Jun 25, 2009 6.877 6.963 6.877 6.963 16,960 +0.16(+2.28%)
Jun 24, 2009 6.813 6.841 6.802 6.808 4,835 +0.04(+0.54%)
Jun 23, 2009 6.784 6.784 6.750 6.771 7,908 -0.09(-1.29%)
Jun 22, 2009 6.831 6.865 6.824 6.859 14,923 -0.02(-0.25%)
Jun 19, 2009 6.904 6.904 6.841 6.877 4,017 +0.06(+0.93%)
Jun 18, 2009 6.692 6.842 6.692 6.813 12,030 +0.10(+1.55%)
Jun 17, 2009 6.721 6.790 6.646 6.710 16,668 -0.03(-0.43%)
Jun 16, 2009 6.894 6.894 6.738 6.738 31,312 -0.13(-1.87%)
Jun 15, 2009 6.940 6.946 6.850 6.867 15,944 -0.19(-2.67%)
Jun 12, 2009 7.015 7.055 6.986 7.055 28,755 +0.04(+0.54%)
Jun 11, 2009 6.842 7.032 6.842 7.017 31,578 +0.22(+3.25%)
Jun 10, 2009 6.813 6.821 6.738 6.796 18,005 -0.06(-0.84%)
Jun 09, 2009 6.848 6.871 6.791 6.854 33,514 -0.02(-0.32%)
Jun 08, 2009 6.773 6.875 6.767 6.875 8,738 +0.04(+0.65%)
Jun 05, 2009 6.946 6.946 6.796 6.831 30,211 -0.03(-0.50%)
Jun 04, 2009 6.819 6.876 6.819 6.865 56,475 +0.11(+1.63%)
Jun 03, 2009 6.871 6.871 6.727 6.755 18,946 -0.13(-1.85%)
Jun 02, 2009 6.854 6.905 6.848 6.882 39,723 -0.05(-0.68%)
Jun 01, 2009 6.934 6.969 6.900 6.930 13,053 +0.08(+1.11%)
May 29, 2009 6.727 6.854 6.722 6.854 28,638 +0.13(+1.88%)
May 28, 2009 6.664 6.727 6.566 6.727 31,323 +0.09(+1.30%)
May 27, 2009 6.825 6.825 6.640 6.640 17,130 -0.15(-2.21%)
May 26, 2009 6.664 6.808 6.664 6.790 36,247 +0.11(+1.64%)
May 22, 2009 6.640 6.687 6.635 6.681 15,229 +0.01(+0.09%)
May 21, 2009 6.687 6.733 6.622 6.675 20,231 -0.07(-1.00%)
May 20, 2009 6.969 6.992 6.742 6.742 19,483 -0.12(-1.71%)
May 19, 2009 6.986 6.986 6.859 6.859 28,562 -0.07(-1.08%)
May 18, 2009 6.779 6.937 6.779 6.934 32,884 +0.28(+4.15%)
May 15, 2009 6.831 6.831 6.617 6.658 10,119 -0.13(-1.95%)
May 14, 2009 6.675 6.836 6.675 6.790 16,559 +0.10(+1.46%)
May 13, 2009 6.848 6.859 6.692 6.692 131,637 -0.27(-3.89%)
May 12, 2009 7.234 7.234 6.895 6.963 29,736 -0.13(-1.79%)
May 11, 2009 7.216 7.266 7.090 7.090 30,208 -0.25(-3.45%)
May 08, 2009 7.136 7.343 7.124 7.343 25,282 +0.33(+4.77%)
May 07, 2009 7.262 7.332 6.963 7.009 70,489 -0.05(-0.66%)
May 06, 2009 6.940 7.084 6.888 7.055 265,479 +0.29(+4.36%)
May 05, 2009 6.710 6.796 6.710 6.760 41,437 +0.06(+0.90%)
May 04, 2009 6.376 6.704 6.376 6.700 13,753 +0.40(+6.43%)
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.