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 (%)
Mar 31, 2011 10.10 10.11 10.06 10.06 85,348 -0.02(-0.24%)
Mar 30, 2011 10.04 10.12 10.03 10.09 84,885 +0.11(+1.09%)
Mar 29, 2011 9.886 9.983 9.872 9.977 72,148 +0.08(+0.83%)
Mar 28, 2011 9.916 9.941 9.895 9.895 83,247 +0.00(+0.02%)
Mar 25, 2011 9.874 9.910 9.844 9.892 86,929 +0.05(+0.55%)
Mar 24, 2011 9.826 9.862 9.790 9.838 95,125 +0.05(+0.56%)
Mar 23, 2011 9.735 9.802 9.722 9.784 50,865 +0.01(+0.06%)
Mar 22, 2011 9.778 9.808 9.759 9.778 86,391 +0.01(+0.12%)
Mar 21, 2011 9.765 9.783 9.741 9.765 57,878 +0.16(+1.62%)
Mar 18, 2011 9.670 9.670 9.580 9.610 69,204 +0.04(+0.44%)
Mar 17, 2011 9.556 9.568 9.486 9.568 105,986 +0.13(+1.40%)
Mar 16, 2011 9.562 9.562 9.370 9.436 268,135 -0.14(-1.44%)
Mar 15, 2011 9.570 9.632 9.549 9.574 221,592 -0.12(-1.24%)
Mar 14, 2011 9.747 9.747 9.640 9.694 55,433 -0.10(-0.98%)
Mar 11, 2011 9.759 9.813 9.747 9.789 68,263 +0.03(+0.31%)
Mar 10, 2011 9.849 9.849 9.741 9.759 74,263 -0.16(-1.57%)
Mar 09, 2011 9.867 9.921 9.859 9.915 172,411 +0.03(+0.30%)
Mar 08, 2011 9.819 9.903 9.795 9.885 75,838 +0.10(+0.98%)
Mar 07, 2011 9.861 9.873 9.777 9.789 91,598 -0.02(-0.18%)
Mar 04, 2011 9.843 9.879 9.753 9.807 225,827 -0.05(-0.55%)
Mar 03, 2011 9.825 9.867 9.825 9.861 74,575 +0.11(+1.10%)
Mar 02, 2011 9.747 9.777 9.729 9.753 244,059 +0.02(+0.25%)
Mar 01, 2011 9.861 9.876 9.729 9.729 205,538 -0.11(-1.16%)
Feb 28, 2011 9.759 9.843 9.747 9.843 56,236 +0.11(+1.11%)
Feb 25, 2011 9.694 9.735 9.664 9.735 79,764 +0.06(+0.62%)
Feb 24, 2011 9.705 9.705 9.616 9.676 250,743 -0.04(-0.43%)
Feb 23, 2011 9.723 9.777 9.700 9.717 165,205 -0.01(-0.06%)
Feb 22, 2011 9.705 9.789 9.688 9.723 85,453 -0.06(-0.61%)
Feb 18, 2011 9.765 9.783 9.729 9.783 78,234 +0.04(+0.43%)
Feb 17, 2011 9.688 9.759 9.682 9.741 51,602 +0.04(+0.43%)
Feb 16, 2011 9.688 9.705 9.664 9.700 163,925 +0.01(+0.12%)
Feb 15, 2011 9.670 9.688 9.631 9.688 44,430 +0.00(+0.00%)
Feb 14, 2011 9.700 9.700 9.640 9.688 61,651 -0.01(-0.06%)
Feb 11, 2011 9.658 9.700 9.631 9.694 285,660 +0.02(+0.19%)
Feb 10, 2011 9.652 9.676 9.613 9.676 105,687 +0.01(+0.06%)
Feb 09, 2011 9.664 9.670 9.628 9.670 45,268 -0.02(-0.19%)
Feb 08, 2011 9.646 9.688 9.628 9.688 90,510 +0.03(+0.31%)
Feb 07, 2011 9.658 9.664 9.622 9.658 112,139 +0.03(+0.31%)
Feb 04, 2011 9.628 9.628 9.580 9.628 79,003 -0.01(-0.12%)
Feb 03, 2011 9.580 9.652 9.550 9.640 91,449 +0.02(+0.25%)
Feb 02, 2011 9.616 9.634 9.594 9.616 205,441 +0.00(+0.00%)
Feb 01, 2011 9.592 9.634 9.552 9.616 202,817 +0.10(+1.07%)
Jan 31, 2011 9.538 9.538 9.472 9.514 179,558 +0.02(+0.25%)
Jan 28, 2011 9.604 9.616 9.484 9.490 69,521 -0.13(-1.31%)
Jan 27, 2011 9.604 9.622 9.574 9.616 82,027 +0.00(+0.00%)
Jan 26, 2011 9.604 9.634 9.580 9.616 102,943 +0.04(+0.44%)
Jan 25, 2011 9.556 9.586 9.538 9.574 60,073 +0.01(+0.13%)
Jan 24, 2011 9.514 9.574 9.514 9.562 116,747 +0.04(+0.44%)
Jan 21, 2011 9.532 9.538 9.508 9.520 151,713 +0.03(+0.37%)
Jan 20, 2011 9.466 9.514 9.460 9.485 110,419 -0.00(-0.05%)
Jan 19, 2011 9.532 9.532 9.472 9.490 127,767 -0.03(-0.31%)
Jan 18, 2011 9.562 9.562 9.504 9.520 113,300 -0.02(-0.25%)
Jan 14, 2011 9.514 9.544 9.495 9.544 172,593 +0.02(+0.25%)
Jan 13, 2011 9.562 9.562 9.490 9.520 126,438 -0.05(-0.54%)
Jan 12, 2011 9.580 9.604 9.559 9.571 108,149 +0.05(+0.48%)
Jan 11, 2011 9.574 9.574 9.484 9.526 92,329 -0.02(-0.19%)
Jan 10, 2011 9.568 9.574 9.496 9.544 46,526 -0.05(-0.56%)
Jan 07, 2011 9.628 9.628 9.536 9.598 124,878 -0.01(-0.06%)
Jan 06, 2011 9.652 9.652 9.550 9.604 195,569 -0.05(-0.50%)
Jan 05, 2011 9.610 9.664 9.593 9.652 231,631 +0.01(+0.06%)
Jan 04, 2011 9.646 9.646 9.574 9.646 266,311 +0.04(+0.37%)
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.