Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.26	11.30	11.25	11.29	206,838	+0.02(+0.19%)
Apr 27, 2012	11.25	11.28	11.23	11.27	221,944	+0.03(+0.22%)
Apr 26, 2012	11.18	11.25	11.14	11.24	883,936	+0.08(+0.73%)
Apr 25, 2012	11.11	11.17	11.11	11.16	187,221	+0.06(+0.51%)
Apr 24, 2012	11.03	11.10	10.99	11.10	150,579	+0.11(+1.03%)
Apr 23, 2012	10.99	11.01	10.97	10.99	130,602	-0.08(-0.74%)
Apr 20, 2012	11.01	11.10	11.00	11.07	143,550	+0.09(+0.86%)
Apr 19, 2012	11.01	11.03	10.94	10.98	120,820	-0.02(-0.17%)
Apr 18, 2012	11.01	11.02	10.98	11.00	110,350	-0.05(-0.45%)
Apr 17, 2012	10.98	11.05	10.94	11.05	166,726	+0.10(+0.92%)
Apr 16, 2012	10.90	10.97	10.90	10.95	274,483	+0.06(+0.52%)
Apr 13, 2012	10.93	10.95	10.88	10.89	180,412	-0.08(-0.69%)
Apr 12, 2012	10.92	10.97	10.90	10.97	363,369	+0.05(+0.46%)
Apr 11, 2012	10.93	10.93	10.88	10.92	1,176,259	+0.06(+0.57%)
Apr 10, 2012	10.99	10.99	10.85	10.85	815,263	-0.15(-1.36%)
Apr 09, 2012	10.99	11.04	10.98	11.00	167,202	-0.09(-0.85%)
Apr 05, 2012	11.10	11.11	11.05	11.10	131,656	-0.05(-0.45%)
Apr 04, 2012	11.10	11.16	11.10	11.15	273,936	-0.02(-0.17%)
Apr 03, 2012	11.16	11.17	11.10	11.17	133,641	+0.00(+0.00%)

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.