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

Mstar Dividend Leaders ETF (NY: FDL )

39.01 +0.10 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 8.188 8.495 8.178 8.178 136,339 +0.18(+2.22%)
Oct 30, 2008 8.265 8.316 8.001 8.001 40,475 +0.08(+0.99%)
Oct 29, 2008 8.184 8.308 7.923 7.923 60,194 -0.15(-1.81%)
Oct 28, 2008 7.245 8.069 7.245 8.069 476,286 +0.87(+12.08%)
Oct 27, 2008 7.487 7.712 7.199 7.199 13,143 -0.31(-4.07%)
Oct 24, 2008 7.072 7.706 7.072 7.504 69,906 -0.01(-0.20%)
Oct 23, 2008 7.753 7.781 7.383 7.519 10,879 +0.02(+0.28%)
Oct 22, 2008 7.873 7.896 7.498 7.498 26,451 -0.55(-6.81%)
Oct 21, 2008 8.109 8.277 7.971 8.046 36,665 -0.02(-0.29%)
Oct 20, 2008 8.334 8.334 7.896 8.069 20,406 +0.14(+1.82%)
Oct 17, 2008 7.988 8.230 7.810 7.925 36,705 +0.02(+0.29%)
Oct 16, 2008 8.017 8.311 7.343 7.902 93,448 +0.29(+3.86%)
Oct 15, 2008 7.919 8.291 7.608 7.608 17,903 -0.66(-7.94%)
Oct 14, 2008 8.633 8.639 8.034 8.265 100,684 +0.13(+1.54%)
Oct 13, 2008 8.650 8.754 7.493 8.139 121,249 +0.28(+3.61%)
Oct 10, 2008 6.911 8.219 6.232 7.856 270,081 +0.51(+6.90%)
Oct 09, 2008 8.086 8.541 7.205 7.349 53,039 -0.80(-9.77%)
Oct 08, 2008 7.908 8.334 7.781 8.145 56,105 -0.04(-0.55%)
Oct 07, 2008 8.760 8.760 8.190 8.190 21,547 -0.80(-8.88%)
Oct 06, 2008 9.163 9.215 8.455 8.988 48,448 -0.23(-2.46%)
Oct 03, 2008 9.324 9.612 9.215 9.215 13,878 -0.13(-1.36%)
Oct 02, 2008 9.635 9.635 9.342 9.342 41,607 -0.15(-1.56%)
Oct 01, 2008 9.831 9.831 9.215 9.490 21,933 +0.31(+3.34%)
Sep 30, 2008 9.440 9.440 8.944 9.183 32,568 +0.15(+1.68%)
Sep 29, 2008 9.353 9.463 8.651 9.031 84,421 -0.62(-6.39%)
Sep 26, 2008 9.238 9.647 9.214 9.647 0 +0.03(+0.33%)
Sep 25, 2008 10.11 10.11 9.482 9.615 33,780 +0.27(+2.84%)
Sep 24, 2008 9.313 9.421 9.313 9.349 21,693 -0.02(-0.17%)
Sep 23, 2008 10.08 10.08 9.365 9.365 17,062 -0.19(-1.95%)
Sep 22, 2008 9.946 9.946 9.506 9.551 48,830 -0.53(-5.24%)
Sep 19, 2008 10.32 10.32 9.906 10.08 0 +0.55(+5.74%)
Sep 18, 2008 8.887 9.655 8.766 9.532 51,532 +0.66(+7.40%)
Sep 17, 2008 8.622 9.129 8.420 8.875 17,861 -0.01(-0.13%)
Sep 16, 2008 8.921 9.465 8.875 8.887 31,198 -0.27(-2.96%)
Sep 15, 2008 9.463 9.463 9.031 9.157 29,640 -0.37(-3.87%)
Sep 12, 2008 9.353 9.526 9.353 9.526 3,021 +0.12(+1.22%)
Sep 11, 2008 9.071 9.411 9.042 9.411 10,105 +0.10(+1.11%)
Sep 10, 2008 9.353 9.405 9.249 9.307 10,772 -0.11(-1.16%)
Sep 09, 2008 9.514 9.831 9.416 9.416 23,798 -0.33(-3.35%)
Sep 08, 2008 9.566 9.768 9.520 9.743 32,870 +0.44(+4.70%)
Sep 05, 2008 9.059 9.307 9.002 9.306 0 +0.15(+1.69%)
Sep 04, 2008 9.382 9.388 9.152 9.152 31,179 -0.28(-2.93%)
Sep 03, 2008 9.301 9.428 9.278 9.428 19,497 +0.09(+0.99%)
Sep 02, 2008 9.382 9.474 9.292 9.336 31,566 +0.10(+1.12%)
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.