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

Mstar Dividend Leaders ETF (NY: FDL )

38.89 +0.24 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Aug 31, 2011 10.10 10.12 9.976 10.04 1,090,405 +0.02(+0.18%)
Aug 30, 2011 9.957 10.08 9.927 10.02 246,939 +0.02(+0.24%)
Aug 29, 2011 9.896 10.00 9.896 10.00 314,268 +0.20(+2.06%)
Aug 26, 2011 9.725 9.823 9.560 9.799 135,416 +0.04(+0.38%)
Aug 25, 2011 9.921 9.921 9.738 9.762 156,903 -0.16(-1.60%)
Aug 24, 2011 9.756 9.921 9.740 9.921 321,795 +0.15(+1.56%)
Aug 23, 2011 9.579 9.768 9.560 9.768 222,971 +0.22(+2.30%)
Aug 22, 2011 9.701 9.701 9.511 9.548 224,871 +0.02(+0.26%)
Aug 19, 2011 9.505 9.652 9.469 9.524 194,183 -0.05(-0.57%)
Aug 18, 2011 9.615 9.676 9.499 9.579 302,027 -0.21(-2.12%)
Aug 17, 2011 9.762 9.848 9.731 9.786 252,738 +0.06(+0.63%)
Aug 16, 2011 9.683 9.750 9.621 9.725 130,610 -0.04(-0.38%)
Aug 15, 2011 9.597 9.762 9.597 9.762 537,562 +0.24(+2.50%)
Aug 12, 2011 9.621 9.646 9.481 9.524 180,798 -0.02(-0.19%)
Aug 11, 2011 9.206 9.621 9.194 9.542 322,156 +0.37(+3.99%)
Aug 10, 2011 9.316 9.414 9.133 9.175 237,998 -0.28(-2.97%)
Aug 09, 2011 9.511 9.457 8.901 9.457 851,478 +0.32(+3.48%)
Aug 08, 2011 9.402 9.542 9.139 9.139 459,745 -0.49(-5.14%)
Aug 05, 2011 9.603 9.683 9.383 9.634 574,605 +0.09(+0.90%)
Aug 04, 2011 9.768 9.786 9.542 9.548 282,503 -0.30(-3.04%)
Aug 03, 2011 9.841 9.860 9.701 9.847 207,408 +0.01(+0.12%)
Aug 02, 2011 9.909 9.932 9.827 9.835 147,703 -0.13(-1.35%)
Aug 01, 2011 10.10 10.10 9.890 9.970 124,422 -0.01(-0.12%)
Jul 29, 2011 9.964 10.04 9.927 9.982 115,709 -0.07(-0.73%)
Jul 28, 2011 10.14 10.15 10.06 10.06 62,095 -0.07(-0.72%)
Jul 27, 2011 10.17 10.20 10.13 10.13 206,184 -0.09(-0.84%)
Jul 26, 2011 10.26 10.26 10.21 10.21 174,744 -0.04(-0.36%)
Jul 25, 2011 10.24 10.29 10.24 10.25 179,840 -0.07(-0.71%)
Jul 22, 2011 10.39 10.39 10.29 10.32 114,790 -0.06(-0.59%)
Jul 21, 2011 10.34 10.41 10.34 10.39 54,042 +0.13(+1.24%)
Jul 20, 2011 10.26 10.29 10.24 10.26 77,918 +0.02(+0.19%)
Jul 19, 2011 10.23 10.25 10.17 10.24 124,607 +0.06(+0.60%)
Jul 18, 2011 10.21 10.23 10.14 10.18 101,004 -0.09(-0.89%)
Jul 15, 2011 10.34 10.34 10.23 10.27 161,964 -0.02(-0.24%)
Jul 14, 2011 10.36 10.39 10.29 10.29 86,004 -0.01(-0.06%)
Jul 13, 2011 10.33 10.38 10.28 10.30 184,928 -0.00(-0.04%)
Jul 12, 2011 10.27 10.36 10.27 10.30 41,610 +0.00(+0.04%)
Jul 11, 2011 10.32 10.32 10.28 10.30 94,505 -0.10(-1.00%)
Jul 08, 2011 10.40 10.41 10.36 10.40 84,236 -0.05(-0.47%)
Jul 07, 2011 10.48 10.48 10.42 10.45 169,490 +0.05(+0.47%)
Jul 06, 2011 10.35 10.41 10.35 10.40 111,510 +0.02(+0.24%)
Jul 05, 2011 10.39 10.39 10.35 10.38 44,391 -0.02(-0.24%)
Jul 01, 2011 10.28 10.41 10.28 10.40 88,995 +0.12(+1.13%)
Jun 30, 2011 10.26 10.29 10.24 10.29 54,249 +0.08(+0.78%)
Jun 29, 2011 10.18 10.24 10.17 10.21 64,895 +0.05(+0.48%)
Jun 28, 2011 10.10 10.16 10.10 10.16 73,696 +0.07(+0.73%)
Jun 27, 2011 10.04 10.11 10.04 10.09 68,482 +0.05(+0.49%)
Jun 24, 2011 10.11 10.11 10.04 10.04 34,495 -0.05(-0.48%)
Jun 23, 2011 10.07 10.09 9.974 10.09 96,062 -0.04(-0.36%)
Jun 22, 2011 10.13 10.18 10.12 10.12 438,967 -0.05(-0.48%)
Jun 21, 2011 10.18 10.21 10.14 10.17 155,633 +0.04(+0.37%)
Jun 20, 2011 10.12 10.13 10.11 10.13 72,161 +0.06(+0.60%)
Jun 17, 2011 10.09 10.13 10.05 10.07 43,930 +0.06(+0.60%)
Jun 16, 2011 9.953 10.04 9.953 10.01 2,559,108 +0.05(+0.55%)
Jun 15, 2011 10.03 10.07 9.927 9.959 69,566 -0.14(-1.44%)
Jun 14, 2011 10.10 10.15 10.09 10.10 150,365 +0.07(+0.72%)
Jun 13, 2011 9.995 10.06 9.995 10.03 137,872 +0.03(+0.30%)
Jun 10, 2011 10.05 10.05 9.995 10.00 61,921 -0.11(-1.08%)
Jun 09, 2011 10.07 10.14 10.07 10.11 58,808 +0.05(+0.48%)
Jun 08, 2011 10.04 10.10 10.04 10.06 200,295 +0.03(+0.30%)
Jun 07, 2011 10.09 10.12 10.03 10.03 50,718 -0.01(-0.12%)
Jun 06, 2011 10.09 10.09 10.02 10.04 49,992 -0.08(-0.78%)
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.