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 (%)
May 29, 2009 6.727 6.854 6.722 6.854 28,638 +0.13(+1.88%)
May 28, 2009 6.664 6.727 6.566 6.727 31,323 +0.09(+1.30%)
May 27, 2009 6.825 6.825 6.640 6.640 17,130 -0.15(-2.21%)
May 26, 2009 6.664 6.808 6.664 6.790 36,247 +0.11(+1.64%)
May 22, 2009 6.640 6.687 6.635 6.681 15,229 +0.01(+0.09%)
May 21, 2009 6.687 6.733 6.622 6.675 20,231 -0.07(-1.00%)
May 20, 2009 6.969 6.992 6.742 6.742 19,483 -0.12(-1.71%)
May 19, 2009 6.986 6.986 6.859 6.859 28,562 -0.07(-1.08%)
May 18, 2009 6.779 6.937 6.779 6.934 32,884 +0.28(+4.15%)
May 15, 2009 6.831 6.831 6.617 6.658 10,119 -0.13(-1.95%)
May 14, 2009 6.675 6.836 6.675 6.790 16,559 +0.10(+1.46%)
May 13, 2009 6.848 6.859 6.692 6.692 131,637 -0.27(-3.89%)
May 12, 2009 7.234 7.234 6.895 6.963 29,736 -0.13(-1.79%)
May 11, 2009 7.216 7.266 7.090 7.090 30,208 -0.25(-3.45%)
May 08, 2009 7.136 7.343 7.124 7.343 25,282 +0.33(+4.77%)
May 07, 2009 7.262 7.332 6.963 7.009 70,489 -0.05(-0.66%)
May 06, 2009 6.940 7.084 6.888 7.055 265,479 +0.29(+4.36%)
May 05, 2009 6.710 6.796 6.710 6.760 41,437 +0.06(+0.90%)
May 04, 2009 6.376 6.704 6.376 6.700 13,753 +0.40(+6.43%)
May 01, 2009 6.295 6.353 6.278 6.295 23,068 -0.04(-0.64%)
Apr 30, 2009 6.422 6.462 6.324 6.335 37,330 +0.12(+1.85%)
Apr 29, 2009 6.249 6.318 6.220 6.220 36,362 +0.01(+0.09%)
Apr 28, 2009 6.082 6.226 6.082 6.214 29,461 -0.01(-0.15%)
Apr 27, 2009 6.312 6.324 6.191 6.224 34,431 -0.04(-0.58%)
Apr 24, 2009 6.226 6.376 6.209 6.260 68,534 +0.07(+1.12%)
Apr 23, 2009 6.128 6.191 6.044 6.191 32,130 +0.09(+1.42%)
Apr 22, 2009 6.105 6.292 6.105 6.105 26,980 +0.00(+0.00%)
Apr 21, 2009 5.834 6.174 5.782 6.105 25,765 +0.15(+2.57%)
Apr 20, 2009 6.583 6.583 5.949 5.952 40,928 -0.59(-9.03%)
Apr 17, 2009 6.341 6.606 6.341 6.543 179,188 +0.14(+2.25%)
Apr 16, 2009 6.410 6.434 6.247 6.399 25,794 +0.09(+1.37%)
Apr 15, 2009 6.076 6.312 6.059 6.312 27,046 +0.15(+2.49%)
Apr 14, 2009 6.358 6.387 6.151 6.159 27,598 -0.29(-4.52%)
Apr 13, 2009 6.214 6.450 6.151 6.450 10,574 +0.21(+3.40%)
Apr 09, 2009 6.076 6.238 5.984 6.238 22,520 +0.57(+9.97%)
Apr 08, 2009 5.719 5.742 5.627 5.673 24,511 -0.08(-1.31%)
Apr 07, 2009 5.748 5.766 5.707 5.748 11,928 -0.10(-1.67%)
Apr 06, 2009 5.834 5.869 5.772 5.846 17,764 -0.06(-0.98%)
Apr 03, 2009 5.817 5.903 5.742 5.903 19,406 +0.11(+1.88%)
Apr 02, 2009 5.863 5.898 5.782 5.795 35,224 +0.14(+2.46%)
Apr 01, 2009 5.471 5.679 5.437 5.656 54,041 +0.10(+1.76%)
Mar 31, 2009 5.477 5.627 5.454 5.558 26,237 +0.14(+2.66%)
Mar 30, 2009 5.558 5.558 5.385 5.414 17,706 -0.41(-7.02%)
Mar 26, 2009 5.863 5.863 5.736 5.823 32,547 +0.11(+1.92%)
Mar 25, 2009 5.805 5.903 5.563 5.713 36,120 -0.05(-0.90%)
Mar 24, 2009 5.794 5.874 5.759 5.765 59,903 -0.13(-2.15%)
Mar 23, 2009 5.615 5.892 5.598 5.892 36,368 +0.40(+7.35%)
Mar 20, 2009 5.575 5.575 5.455 5.489 14,119 -0.08(-1.45%)
Mar 19, 2009 5.781 5.781 5.526 5.569 12,452 -0.19(-3.25%)
Mar 18, 2009 5.438 5.775 5.437 5.756 25,325 +0.32(+5.97%)
Mar 17, 2009 5.276 5.448 5.276 5.432 15,088 +0.11(+2.09%)
Mar 16, 2009 5.408 5.523 5.321 5.321 156,374 +0.04(+0.83%)
Mar 13, 2009 5.310 5.322 5.193 5.277 0 +0.09(+1.69%)
Mar 12, 2009 4.936 5.189 4.890 5.189 32,731 +0.24(+4.77%)
Mar 11, 2009 4.959 5.028 4.861 4.953 36,101 +0.10(+2.14%)
Mar 10, 2009 4.703 4.861 4.703 4.849 36,315 +0.32(+7.12%)
Mar 09, 2009 4.452 4.619 4.452 4.527 39,482 -0.02(-0.51%)
Mar 06, 2009 4.584 4.584 4.440 4.550 0 -0.01(-0.11%)
Mar 05, 2009 4.659 4.688 4.487 4.555 42,440 -0.23(-4.71%)
Mar 04, 2009 4.838 4.855 4.717 4.780 26,319 -0.04(-0.84%)
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.