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 (%)
Dec 31, 2008 7.406 7.597 7.389 7.597 50,978 +0.24(+3.21%)
Dec 30, 2008 7.257 7.360 7.228 7.360 104,345 +0.17(+2.40%)
Dec 29, 2008 7.470 7.470 7.107 7.188 83,140 -0.12(-1.65%)
Dec 26, 2008 7.424 7.424 7.260 7.309 35,190 +0.05(+0.71%)
Dec 24, 2008 7.280 7.297 7.216 7.257 51,407 +0.03(+0.48%)
Dec 23, 2008 7.499 7.499 7.216 7.222 67,817 -0.21(-2.87%)
Dec 22, 2008 7.539 7.585 7.332 7.435 45,927 -0.02(-0.28%)
Dec 19, 2008 7.441 7.982 7.424 7.456 42,218 -0.04(-0.55%)
Dec 18, 2008 7.689 7.689 7.477 7.497 35,822 -0.08(-1.01%)
Dec 17, 2008 7.597 7.689 7.522 7.573 55,267 -0.12(-1.55%)
Dec 16, 2008 7.447 7.692 7.322 7.692 47,108 +0.39(+5.34%)
Dec 15, 2008 7.481 7.481 7.165 7.302 155,734 -0.10(-1.31%)
Dec 12, 2008 7.251 7.452 7.199 7.400 33,570 +0.12(+1.65%)
Dec 11, 2008 7.487 7.597 7.279 7.279 127,183 -0.32(-4.25%)
Dec 10, 2008 7.764 7.764 7.493 7.602 67,487 -0.01(-0.15%)
Dec 09, 2008 7.838 8.063 7.556 7.614 119,618 -0.24(-3.08%)
Dec 08, 2008 8.219 8.219 7.729 7.856 184,574 +0.26(+3.41%)
Dec 05, 2008 7.291 7.631 7.142 7.597 101,059 +0.37(+5.16%)
Dec 04, 2008 7.533 7.562 7.201 7.224 40,869 -0.22(-2.95%)
Dec 03, 2008 7.175 7.443 7.067 7.443 21,938 +0.20(+2.82%)
Dec 02, 2008 7.234 7.239 6.900 7.239 124,216 +0.41(+6.08%)
Dec 01, 2008 7.562 7.562 6.825 6.825 101,871 -0.73(-9.61%)
Nov 28, 2008 7.424 7.550 7.424 7.550 26,524 +0.13(+1.71%)
Nov 26, 2008 7.199 7.424 7.095 7.424 59,663 +0.18(+2.46%)
Nov 25, 2008 7.435 7.435 7.070 7.245 24,511 +0.07(+1.04%)
Nov 24, 2008 6.715 7.170 6.715 7.170 44,875 +0.70(+10.86%)
Nov 21, 2008 6.537 6.537 6.191 6.468 27,235 +0.20(+3.22%)
Nov 20, 2008 6.882 6.934 6.260 6.266 144,979 -0.63(-9.18%)
Nov 19, 2008 7.476 7.476 6.900 6.900 96,436 -0.33(-4.62%)
Nov 18, 2008 7.412 7.447 7.055 7.234 114,456 -0.08(-1.10%)
Nov 17, 2008 7.270 7.493 7.199 7.314 52,452 -0.24(-3.13%)
Nov 14, 2008 7.671 8.112 7.441 7.550 77,250 -0.11(-1.38%)
Nov 13, 2008 7.228 7.668 6.998 7.656 110,794 +0.35(+4.84%)
Nov 12, 2008 7.562 7.562 7.303 7.303 56,586 -0.27(-3.57%)
Nov 11, 2008 7.597 7.689 7.493 7.573 150,721 -0.14(-1.85%)
Nov 10, 2008 8.345 8.383 7.631 7.716 37,280 -0.04(-0.54%)
Nov 07, 2008 7.787 7.846 7.689 7.758 42,654 +0.04(+0.57%)
Nov 06, 2008 8.005 8.005 7.671 7.714 60,165 -0.41(-5.01%)
Nov 05, 2008 8.639 8.639 8.121 8.121 81,560 -0.51(-5.87%)
Nov 04, 2008 8.564 8.627 8.432 8.627 62,441 +0.34(+4.10%)
Nov 03, 2008 8.282 8.368 8.236 8.288 52,957 +0.11(+1.34%)
Oct 31, 2008 8.188 8.495 8.178 8.178 136,339 +0.18(+2.22%)
Oct 30, 2008 8.265 8.316 8.001 8.001 40,475 +0.08(+0.99%)
Oct 29, 2008 8.184 8.308 7.923 7.923 60,194 -0.15(-1.81%)
Oct 28, 2008 7.245 8.069 7.245 8.069 476,286 +0.87(+12.08%)
Oct 27, 2008 7.487 7.712 7.199 7.199 13,143 -0.31(-4.07%)
Oct 24, 2008 7.072 7.706 7.072 7.504 69,906 -0.01(-0.20%)
Oct 23, 2008 7.753 7.781 7.383 7.519 10,879 +0.02(+0.28%)
Oct 22, 2008 7.873 7.896 7.498 7.498 26,451 -0.55(-6.81%)
Oct 21, 2008 8.109 8.277 7.971 8.046 36,665 -0.02(-0.29%)
Oct 20, 2008 8.334 8.334 7.896 8.069 20,406 +0.14(+1.82%)
Oct 17, 2008 7.988 8.230 7.810 7.925 36,705 +0.02(+0.29%)
Oct 16, 2008 8.017 8.311 7.343 7.902 93,448 +0.29(+3.86%)
Oct 15, 2008 7.919 8.291 7.608 7.608 17,903 -0.66(-7.94%)
Oct 14, 2008 8.633 8.639 8.034 8.265 100,684 +0.13(+1.54%)
Oct 13, 2008 8.650 8.754 7.493 8.139 121,249 +0.28(+3.61%)
Oct 10, 2008 6.911 8.219 6.232 7.856 270,081 +0.51(+6.90%)
Oct 09, 2008 8.086 8.541 7.205 7.349 53,039 -0.80(-9.77%)
Oct 08, 2008 7.908 8.334 7.781 8.145 56,105 -0.04(-0.55%)
Oct 07, 2008 8.760 8.760 8.190 8.190 21,547 -0.80(-8.88%)
Oct 06, 2008 9.163 9.215 8.455 8.988 48,448 -0.23(-2.46%)
Oct 03, 2008 9.324 9.612 9.215 9.215 13,878 -0.13(-1.36%)
Oct 02, 2008 9.635 9.635 9.342 9.342 41,607 -0.15(-1.56%)
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.