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 (%)
Sep 30, 2009 7.660 7.660 7.540 7.602 30,319 -0.04(-0.52%)
Sep 29, 2009 7.631 7.659 7.614 7.642 18,580 +0.01(+0.07%)
Sep 28, 2009 7.568 7.662 7.533 7.637 67,631 +0.02(+0.30%)
Sep 25, 2009 7.648 7.666 7.614 7.614 20,943 -0.03(-0.42%)
Sep 24, 2009 7.658 7.660 7.629 7.646 44,606 -0.04(-0.48%)
Sep 23, 2009 7.706 7.792 7.671 7.683 44,564 +0.10(+1.32%)
Sep 22, 2009 7.579 7.597 7.573 7.583 58,039 -0.12(-1.53%)
Sep 21, 2009 7.717 7.729 7.660 7.700 20,617 -0.03(-0.45%)
Sep 18, 2009 7.706 7.742 7.700 7.735 49,910 +0.05(+0.60%)
Sep 17, 2009 7.717 7.752 7.685 7.689 14,322 -0.03(-0.45%)
Sep 16, 2009 7.700 7.736 7.681 7.723 8,632 +0.05(+0.60%)
Sep 15, 2009 7.625 7.684 7.612 7.677 40,794 +0.04(+0.48%)
Sep 14, 2009 7.591 7.640 7.591 7.640 9,676 +0.03(+0.42%)
Sep 11, 2009 7.568 7.608 7.568 7.608 22,497 +0.06(+0.74%)
Sep 10, 2009 7.568 7.573 7.533 7.552 18,563 +0.01(+0.17%)
Sep 09, 2009 7.631 7.631 7.476 7.539 239,233 +0.03(+0.46%)
Sep 08, 2009 7.510 7.510 7.464 7.504 15,317 +0.03(+0.46%)
Sep 04, 2009 7.395 7.481 7.395 7.470 96,315 +0.05(+0.74%)
Sep 03, 2009 7.395 7.415 7.349 7.415 31,910 +0.02(+0.27%)
Sep 02, 2009 7.447 7.447 7.326 7.395 25,317 -0.06(-0.77%)
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.