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

Mstar Dividend Leaders ETF (NY: FDL )

38.63 -0.17 (-0.44%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 22, 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 29, 2008 9.221 9.252 9.198 9.232 4,688 -0.02(-0.19%)
Aug 28, 2008 9.082 9.249 9.078 9.249 13,567 +0.29(+3.28%)
Aug 27, 2008 8.783 9.003 8.783 8.956 7,443 +0.06(+0.71%)
Aug 26, 2008 8.967 8.967 8.806 8.892 14,677 -0.01(-0.13%)
Aug 25, 2008 9.082 9.082 8.898 8.904 8,726 -0.21(-2.28%)
Aug 22, 2008 9.094 9.111 9.069 9.111 10,456 +0.18(+2.00%)
Aug 21, 2008 8.858 8.944 8.785 8.933 11,642 +0.01(+0.07%)
Aug 20, 2008 8.841 8.933 8.822 8.927 6,207 +0.07(+0.78%)
Aug 19, 2008 8.927 8.950 8.839 8.858 10,407 -0.23(-2.51%)
Aug 18, 2008 9.157 9.359 9.075 9.086 25,180 -0.18(-1.89%)
Aug 15, 2008 9.272 9.310 9.209 9.261 0 +0.10(+1.06%)
Aug 14, 2008 9.031 9.246 8.996 9.163 10,046 +0.12(+1.28%)
Aug 13, 2008 9.215 9.215 8.971 9.047 17,580 -0.21(-2.31%)
Aug 12, 2008 9.975 9.975 9.255 9.261 27,004 -0.30(-3.13%)
Aug 11, 2008 9.428 9.635 9.307 9.560 50,959 +0.13(+1.40%)
Aug 08, 2008 9.163 9.428 9.163 9.428 17,778 +0.38(+4.20%)
Aug 07, 2008 9.048 9.284 9.002 9.048 18,425 -0.30(-3.20%)
Aug 06, 2008 9.232 9.358 9.232 9.347 15,899 +0.01(+0.12%)
Aug 05, 2008 9.186 9.336 9.186 9.336 24,535 +0.31(+3.38%)
Aug 04, 2008 8.961 9.110 8.887 9.031 13,579 -0.08(-0.92%)
Aug 01, 2008 8.972 9.114 8.972 9.114 9,732 +0.11(+1.26%)
Jul 31, 2008 9.042 9.146 9.001 9.001 81,574 -0.08(-0.84%)
Jul 30, 2008 9.054 9.134 8.967 9.077 12,968 +0.20(+2.20%)
Jul 29, 2008 8.881 8.881 8.668 8.881 13,803 +0.37(+4.33%)
Jul 28, 2008 8.697 8.704 8.506 8.512 24,664 -0.26(-2.95%)
Jul 25, 2008 8.806 8.860 8.708 8.771 7,179 -0.29(-3.18%)
Jul 24, 2008 9.131 9.131 8.882 9.059 26,801 -0.16(-1.69%)
Jul 23, 2008 9.059 9.248 9.059 9.215 32,217 +0.16(+1.78%)
Jul 22, 2008 8.506 9.059 8.420 9.054 59,587 +0.45(+5.20%)
Jul 21, 2008 8.760 8.831 8.606 8.606 20,983 -0.05(-0.58%)
Jul 18, 2008 8.553 8.737 8.535 8.656 47,859 +0.06(+0.65%)
Jul 17, 2008 8.363 8.616 8.339 8.600 21,901 +0.35(+4.30%)
Jul 16, 2008 7.844 8.246 7.844 8.246 65,447 +0.52(+6.77%)
Jul 15, 2008 7.746 7.884 7.608 7.723 49,092 -0.11(-1.40%)
Jul 14, 2008 8.103 8.219 7.833 7.833 54,282 -0.27(-3.31%)
Jul 11, 2008 8.017 8.207 8.011 8.101 39,461 -0.08(-1.01%)
Jul 10, 2008 8.219 8.328 8.155 8.184 31,849 -0.10(-1.25%)
Jul 09, 2008 8.532 8.532 8.270 8.288 14,987 -0.18(-2.09%)
Jul 08, 2008 8.115 8.465 8.115 8.465 33,906 +0.35(+4.31%)
Jul 07, 2008 8.305 8.305 8.017 8.115 17,441 -0.18(-2.15%)
Jul 04, 2008 8.391 8.391 8.282 8.293 5,417 +0.00(+0.00%)
Jul 03, 2008 8.391 8.391 8.282 8.293 5,417 -0.05(-0.62%)
Jul 02, 2008 8.512 8.587 8.345 8.345 12,362 -0.10(-1.16%)
Jul 01, 2008 8.052 8.451 8.023 8.443 46,420 +0.05(+0.55%)
Jun 30, 2008 8.443 8.443 8.345 8.397 39,100 -0.03(-0.34%)
Jun 27, 2008 8.466 8.483 8.409 8.426 46,021 -0.03(-0.41%)
Jun 26, 2008 8.645 8.645 8.460 8.460 27,194 -0.31(-3.48%)
Jun 25, 2008 8.869 8.946 8.766 8.766 12,317 +0.06(+0.73%)
Jun 24, 2008 8.581 8.766 8.489 8.702 23,365 +0.11(+1.27%)
Jun 23, 2008 8.685 8.685 8.570 8.593 31,449 -0.22(-2.55%)
Jun 20, 2008 8.783 8.934 8.760 8.818 100,243 -0.14(-1.54%)
Jun 19, 2008 8.933 8.963 8.814 8.956 27,834 +0.01(+0.13%)
Jun 18, 2008 9.019 9.019 8.898 8.944 37,042 -0.14(-1.52%)
Jun 17, 2008 9.353 9.353 9.082 9.082 9,667 -0.19(-2.05%)
Jun 16, 2008 9.105 9.297 9.105 9.272 20,254 +0.08(+0.90%)
Jun 13, 2008 9.163 9.244 9.101 9.190 29,625 -0.01(-0.16%)
Jun 12, 2008 9.186 9.344 9.157 9.205 13,079 +0.05(+0.52%)
Jun 11, 2008 9.399 9.399 9.157 9.157 48,323 -0.26(-2.78%)
Jun 10, 2008 9.393 9.474 9.296 9.419 11,173 +0.05(+0.58%)
Jun 09, 2008 9.509 9.526 9.313 9.365 37,346 -0.14(-1.45%)
Jun 06, 2008 9.727 9.727 9.503 9.503 23,143 -0.39(-3.90%)
Jun 05, 2008 9.802 9.918 9.791 9.889 14,140 +0.14(+1.44%)
Jun 04, 2008 9.871 9.883 9.733 9.748 17,746 -0.12(-1.25%)
Jun 03, 2008 9.992 9.992 9.777 9.871 32,847 -0.10(-0.98%)
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.