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 31, 2009 7.545 7.568 7.527 7.568 59,554 -0.01(-0.19%)
Aug 28, 2009 7.660 7.660 7.568 7.582 15,934 -0.08(-1.09%)
Aug 27, 2009 7.660 7.666 7.585 7.666 18,757 -0.01(-0.07%)
Aug 26, 2009 7.689 7.689 7.637 7.671 11,051 -0.01(-0.08%)
Aug 25, 2009 7.683 7.706 7.675 7.677 24,136 +0.04(+0.56%)
Aug 24, 2009 7.643 7.677 7.614 7.634 8,384 +0.01(+0.10%)
Aug 21, 2009 7.510 7.653 7.510 7.626 20,959 +0.12(+1.62%)
Aug 20, 2009 7.481 7.504 7.447 7.504 78,198 +0.03(+0.40%)
Aug 19, 2009 7.378 7.476 7.378 7.474 61,523 +0.08(+1.08%)
Aug 18, 2009 7.350 7.395 7.349 7.395 6,941 +0.03(+0.39%)
Aug 17, 2009 7.401 7.401 7.361 7.366 13,558 -0.11(-1.53%)
Aug 14, 2009 7.487 7.487 7.401 7.480 15,711 -0.00(-0.01%)
Aug 13, 2009 7.516 7.516 7.435 7.481 13,718 -0.03(-0.38%)
Aug 12, 2009 7.418 7.545 7.418 7.510 19,660 +0.06(+0.77%)
Aug 11, 2009 7.429 7.458 7.412 7.453 21,591 +0.00(+0.00%)
Aug 10, 2009 7.447 7.464 7.430 7.453 23,094 -0.06(-0.84%)
Aug 07, 2009 7.426 7.516 7.426 7.516 19,974 +0.12(+1.69%)
Aug 06, 2009 7.399 7.412 7.355 7.391 13,091 -0.02(-0.28%)
Aug 05, 2009 7.401 7.412 7.389 7.412 16,696 -0.04(-0.54%)
Aug 04, 2009 7.453 7.476 7.441 7.453 16,314 -0.04(-0.52%)
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.