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

Mstar Dividend Leaders ETF (NY: FDL )

37.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Aug 29, 2008 9.221 9.252 9.198 9.232 4,688 -0.02(-0.19%)
Aug 28, 2008 9.082 9.249 9.078 9.249 13,567 +0.29(+3.28%)
Aug 27, 2008 8.783 9.003 8.783 8.956 7,443 +0.06(+0.71%)
Aug 26, 2008 8.967 8.967 8.806 8.892 14,677 -0.01(-0.13%)
Aug 25, 2008 9.082 9.082 8.898 8.904 8,726 -0.21(-2.28%)
Aug 22, 2008 9.094 9.111 9.069 9.111 10,456 +0.18(+2.00%)
Aug 21, 2008 8.858 8.944 8.785 8.933 11,642 +0.01(+0.07%)
Aug 20, 2008 8.841 8.933 8.822 8.927 6,207 +0.07(+0.78%)
Aug 19, 2008 8.927 8.950 8.839 8.858 10,407 -0.23(-2.51%)
Aug 18, 2008 9.157 9.359 9.075 9.086 25,180 -0.18(-1.89%)
Aug 15, 2008 9.272 9.310 9.209 9.261 0 +0.10(+1.06%)
Aug 14, 2008 9.031 9.246 8.996 9.163 10,046 +0.12(+1.28%)
Aug 13, 2008 9.215 9.215 8.971 9.047 17,580 -0.21(-2.31%)
Aug 12, 2008 9.975 9.975 9.255 9.261 27,004 -0.30(-3.13%)
Aug 11, 2008 9.428 9.635 9.307 9.560 50,959 +0.13(+1.40%)
Aug 08, 2008 9.163 9.428 9.163 9.428 17,778 +0.38(+4.20%)
Aug 07, 2008 9.048 9.284 9.002 9.048 18,425 -0.30(-3.20%)
Aug 06, 2008 9.232 9.358 9.232 9.347 15,899 +0.01(+0.12%)
Aug 05, 2008 9.186 9.336 9.186 9.336 24,535 +0.31(+3.38%)
Aug 04, 2008 8.961 9.110 8.887 9.031 13,579 -0.08(-0.92%)
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.