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 (%)
Jul 30, 2010 8.470 8.494 8.394 8.470 52,987 -0.01(-0.14%)
Jul 29, 2010 8.570 8.570 8.447 8.482 84,485 -0.04(-0.41%)
Jul 28, 2010 8.517 8.559 8.506 8.517 122,398 -0.02(-0.26%)
Jul 27, 2010 8.523 8.553 8.498 8.540 76,442 +0.08(+0.99%)
Jul 26, 2010 8.406 8.464 8.380 8.456 55,683 +0.09(+1.10%)
Jul 23, 2010 8.323 8.376 8.283 8.364 74,778 +0.04(+0.49%)
Jul 22, 2010 8.288 8.353 8.288 8.323 19,827 +0.14(+1.73%)
Jul 21, 2010 8.317 8.317 8.157 8.182 80,939 -0.09(-1.14%)
Jul 20, 2010 8.159 8.276 8.130 8.276 82,846 +0.06(+0.72%)
Jul 19, 2010 8.194 8.235 8.174 8.217 94,140 +0.06(+0.69%)
Jul 16, 2010 8.161 8.282 8.159 8.161 29,832 -0.15(-1.76%)
Jul 15, 2010 8.270 8.312 8.201 8.307 37,253 +0.07(+0.81%)
Jul 14, 2010 8.235 8.270 8.223 8.241 26,835 -0.06(-0.67%)
Jul 13, 2010 8.247 8.308 8.247 8.296 16,682 +0.11(+1.32%)
Jul 12, 2010 8.176 8.204 8.153 8.188 15,135 -0.00(-0.00%)
Jul 09, 2010 8.188 8.194 8.129 8.188 16,830 +0.08(+0.99%)
Jul 08, 2010 8.082 8.123 8.082 8.108 18,496 +0.04(+0.53%)
Jul 07, 2010 7.864 8.065 7.864 8.065 22,527 +0.22(+2.85%)
Jul 06, 2010 7.864 7.917 7.817 7.841 32,469 -0.02(-0.22%)
Jul 02, 2010 7.859 7.864 7.794 7.859 48,723 +0.04(+0.53%)
Jul 01, 2010 7.823 7.823 7.734 7.817 20,075 -0.04(-0.52%)
Jun 30, 2010 7.912 7.947 7.835 7.859 34,247 -0.06(-0.73%)
Jun 29, 2010 8.012 8.012 7.900 7.917 20,791 -0.12(-1.52%)
Jun 25, 2010 8.039 8.088 8.006 8.039 11,478 -0.02(-0.25%)
Jun 24, 2010 8.076 8.106 8.053 8.059 33,195 -0.07(-0.85%)
Jun 23, 2010 8.159 8.170 8.113 8.128 20,599 -0.05(-0.67%)
Jun 22, 2010 8.300 8.300 8.182 8.182 11,172 -0.11(-1.31%)
Jun 21, 2010 8.378 8.384 8.256 8.291 21,242 -0.04(-0.49%)
Jun 18, 2010 8.331 8.331 8.314 8.331 12,606 +0.01(+0.07%)
Jun 17, 2010 8.302 8.325 8.238 8.325 24,068 +0.03(+0.35%)
Jun 16, 2010 8.250 8.302 8.238 8.296 40,143 +0.02(+0.21%)
Jun 15, 2010 8.157 8.279 8.157 8.279 51,743 +0.16(+1.93%)
Jun 14, 2010 8.151 8.192 8.122 8.122 60,133 +0.02(+0.22%)
Jun 11, 2010 8.052 8.110 8.035 8.105 51,145 +0.03(+0.36%)
Jun 10, 2010 8.000 8.087 8.000 8.075 48,790 +0.15(+1.93%)
Jun 09, 2010 7.948 7.971 7.913 7.923 14,152 +0.01(+0.13%)
Jun 08, 2010 7.808 7.913 7.796 7.913 36,050 +0.14(+1.80%)
Jun 07, 2010 7.814 7.878 7.773 7.773 39,662 +0.02(+0.30%)
Jun 04, 2010 7.750 7.882 7.750 7.750 31,259 -0.23(-2.93%)
Jun 03, 2010 7.982 8.000 7.945 7.984 56,919 +0.05(+0.60%)
Jun 02, 2010 7.831 7.936 7.831 7.936 17,339 +0.12(+1.49%)
Jun 01, 2010 7.837 7.925 7.820 7.820 46,139 -0.12(-1.47%)
May 28, 2010 7.936 7.977 7.924 7.936 16,415 -0.01(-0.15%)
May 27, 2010 7.884 7.948 7.855 7.948 69,671 +0.14(+1.79%)
May 26, 2010 7.808 7.855 7.802 7.808 64,167 +0.02(+0.30%)
May 25, 2010 7.657 7.785 7.605 7.785 101,639 -0.05(-0.67%)
May 24, 2010 7.855 7.907 7.820 7.837 26,421 -0.06(-0.81%)
May 21, 2010 7.773 7.903 7.605 7.901 230,112 +0.01(+0.15%)
May 20, 2010 7.913 7.973 7.889 7.889 44,669 -0.23(-2.79%)
May 19, 2010 8.087 8.134 8.035 8.116 28,043 -0.02(-0.29%)
May 18, 2010 8.232 8.262 8.139 8.139 29,594 -0.08(-0.99%)
May 17, 2010 8.203 8.221 8.116 8.221 19,398 +0.06(+0.71%)
May 14, 2010 8.163 8.256 8.139 8.163 81,185 -0.15(-1.75%)
May 13, 2010 8.291 8.343 8.291 8.308 28,865 -0.03(-0.42%)
May 12, 2010 8.279 8.343 8.244 8.343 42,962 +0.07(+0.81%)
May 11, 2010 8.279 8.337 8.262 8.276 24,668 +0.06(+0.67%)
May 10, 2010 8.269 8.273 8.215 8.221 58,265 +0.17(+2.15%)
May 07, 2010 8.070 8.151 7.921 8.048 77,655 -0.07(-0.92%)
May 06, 2010 8.285 8.378 7.767 8.122 82,939 -0.19(-2.24%)
May 05, 2010 8.331 8.335 8.285 8.308 33,091 -0.03(-0.42%)
May 04, 2010 8.418 8.418 8.343 8.343 27,952 -0.12(-1.44%)
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.