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 (%)
Jun 30, 2009 7.032 7.084 6.905 6.951 24,907 -0.05(-0.66%)
Jun 29, 2009 6.951 7.009 6.928 6.998 5,672 +0.04(+0.60%)
Jun 26, 2009 6.951 6.956 6.905 6.956 12,833 -0.01(-0.10%)
Jun 25, 2009 6.877 6.963 6.877 6.963 16,960 +0.16(+2.28%)
Jun 24, 2009 6.813 6.841 6.802 6.808 4,835 +0.04(+0.54%)
Jun 23, 2009 6.784 6.784 6.750 6.771 7,908 -0.09(-1.29%)
Jun 22, 2009 6.831 6.865 6.824 6.859 14,923 -0.02(-0.25%)
Jun 19, 2009 6.904 6.904 6.841 6.877 4,017 +0.06(+0.93%)
Jun 18, 2009 6.692 6.842 6.692 6.813 12,030 +0.10(+1.55%)
Jun 17, 2009 6.721 6.790 6.646 6.710 16,668 -0.03(-0.43%)
Jun 16, 2009 6.894 6.894 6.738 6.738 31,312 -0.13(-1.87%)
Jun 15, 2009 6.940 6.946 6.850 6.867 15,944 -0.19(-2.67%)
Jun 12, 2009 7.015 7.055 6.986 7.055 28,755 +0.04(+0.54%)
Jun 11, 2009 6.842 7.032 6.842 7.017 31,578 +0.22(+3.25%)
Jun 10, 2009 6.813 6.821 6.738 6.796 18,005 -0.06(-0.84%)
Jun 09, 2009 6.848 6.871 6.791 6.854 33,514 -0.02(-0.32%)
Jun 08, 2009 6.773 6.875 6.767 6.875 8,738 +0.04(+0.65%)
Jun 05, 2009 6.946 6.946 6.796 6.831 30,211 -0.03(-0.50%)
Jun 04, 2009 6.819 6.876 6.819 6.865 56,475 +0.11(+1.63%)
Jun 03, 2009 6.871 6.871 6.727 6.755 18,946 -0.13(-1.85%)
Jun 02, 2009 6.854 6.905 6.848 6.882 39,723 -0.05(-0.68%)
Jun 01, 2009 6.934 6.969 6.900 6.930 13,053 +0.08(+1.11%)
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%)
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.