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 (%)
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%)
Mar 02, 2009 4.901 4.936 4.803 4.821 63,880 -0.23(-4.56%)
Feb 27, 2009 5.109 5.180 5.051 5.051 0 -0.22(-4.15%)
Feb 26, 2009 5.443 5.470 5.270 5.270 8,240 -0.13(-2.35%)
Feb 25, 2009 5.264 5.396 5.172 5.396 8,073 +0.10(+1.85%)
Feb 24, 2009 5.062 5.308 5.028 5.299 19,899 +0.25(+5.02%)
Feb 23, 2009 5.201 5.229 5.045 5.045 34,596 -0.09(-1.79%)
Feb 20, 2009 5.120 5.222 4.942 5.137 49,985 -0.07(-1.26%)
Feb 19, 2009 5.339 5.339 5.203 5.203 49,136 -0.12(-2.23%)
Feb 18, 2009 5.414 5.414 5.292 5.322 40,369 -0.06(-1.18%)
Feb 17, 2009 5.448 5.489 5.385 5.385 40,270 -0.35(-6.15%)
Feb 13, 2009 5.753 5.782 5.681 5.738 14,649 -0.08(-1.45%)
Feb 12, 2009 5.759 5.823 5.656 5.823 33,943 -0.09(-1.56%)
Feb 11, 2009 5.880 5.926 5.817 5.915 45,571 +0.13(+2.19%)
Feb 10, 2009 6.168 6.168 5.788 5.788 28,864 -0.44(-7.02%)
Feb 09, 2009 6.237 6.237 6.162 6.225 25,765 +0.05(+0.73%)
Feb 06, 2009 5.984 6.237 5.984 6.180 23,601 +0.27(+4.58%)
Feb 05, 2009 5.834 5.938 5.702 5.909 30,060 +0.05(+0.88%)
Feb 04, 2009 6.042 6.065 5.857 5.857 53,548 -0.16(-2.59%)
Feb 03, 2009 6.030 6.030 5.886 6.013 78,592 +0.01(+0.10%)
Feb 02, 2009 5.926 6.047 5.903 6.007 33,363 +0.04(+0.67%)
Jan 30, 2009 6.151 6.151 5.961 5.967 0 -0.17(-2.81%)
Jan 29, 2009 6.266 6.274 6.134 6.139 40,242 -0.21(-3.36%)
Jan 28, 2009 6.341 6.376 6.278 6.353 28,187 +0.21(+3.37%)
Jan 27, 2009 6.091 6.168 6.047 6.145 46,066 +0.12(+1.91%)
Jan 26, 2009 6.134 6.212 6.018 6.030 124,219 -0.13(-2.06%)
Jan 23, 2009 5.955 6.157 5.903 6.157 13,847 +0.11(+1.86%)
Jan 22, 2009 6.088 6.151 5.955 6.044 45,298 -0.14(-2.28%)
Jan 21, 2009 6.042 6.186 5.915 6.186 137,636 +0.24(+4.02%)
Jan 20, 2009 6.266 6.266 5.947 5.947 51,436 -0.45(-6.98%)
Jan 16, 2009 6.461 6.587 6.289 6.393 64,844 -0.09(-1.42%)
Jan 15, 2009 6.646 6.646 6.298 6.485 156,149 -0.24(-3.60%)
Jan 14, 2009 6.756 6.802 6.675 6.727 44,774 -0.18(-2.59%)
Jan 13, 2009 6.882 6.940 6.819 6.905 25,093 -0.05(-0.66%)
Jan 12, 2009 7.107 7.124 6.911 6.951 18,938 -0.19(-2.66%)
Jan 09, 2009 7.314 7.318 7.121 7.142 26,775 -0.12(-1.59%)
Jan 08, 2009 7.239 7.314 7.216 7.257 16,878 -0.02(-0.24%)
Jan 07, 2009 7.343 7.493 7.247 7.274 21,500 -0.18(-2.40%)
Jan 06, 2009 7.568 7.568 7.403 7.453 59,602 -0.03(-0.38%)
Jan 05, 2009 7.625 7.625 7.458 7.481 41,350 -0.21(-2.70%)
Jan 02, 2009 7.597 7.689 7.487 7.689 0 +0.09(+1.21%)
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.