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

Mstar Dividend Leaders ETF (NY: FDL )

41.75 +0.32 (+0.77%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 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 (%)
Jun 30, 2010 7.810 7.845 7.735 7.758 34,690 -0.06(-0.73%)
Jun 29, 2010 7.909 7.909 7.799 7.815 21,060 -0.12(-1.52%)
Jun 25, 2010 7.936 7.985 7.903 7.936 11,627 -0.02(-0.25%)
Jun 24, 2010 7.973 8.003 7.950 7.956 33,624 -0.07(-0.85%)
Jun 23, 2010 8.054 8.066 8.009 8.024 20,866 -0.05(-0.67%)
Jun 22, 2010 8.194 8.194 8.078 8.078 11,317 -0.11(-1.31%)
Jun 21, 2010 8.271 8.276 8.150 8.184 21,517 -0.04(-0.49%)
Jun 18, 2010 8.225 8.225 8.207 8.225 12,769 +0.01(+0.07%)
Jun 17, 2010 8.196 8.219 8.132 8.219 24,380 +0.03(+0.35%)
Jun 16, 2010 8.144 8.195 8.133 8.190 40,664 +0.02(+0.21%)
Jun 15, 2010 8.052 8.173 8.052 8.173 52,414 +0.15(+1.93%)
Jun 14, 2010 8.047 8.087 8.018 8.018 60,913 +0.02(+0.22%)
Jun 11, 2010 7.949 8.007 7.933 8.001 51,808 +0.03(+0.36%)
Jun 10, 2010 7.897 7.984 7.897 7.972 49,422 +0.15(+1.93%)
Jun 09, 2010 7.846 7.869 7.811 7.821 14,335 +0.01(+0.13%)
Jun 08, 2010 7.708 7.811 7.697 7.811 36,517 +0.14(+1.79%)
Jun 07, 2010 7.714 7.777 7.674 7.674 40,176 +0.02(+0.30%)
Jun 04, 2010 7.651 7.781 7.651 7.651 31,665 -0.23(-2.93%)
Jun 03, 2010 7.880 7.897 7.844 7.881 57,657 +0.05(+0.60%)
Jun 02, 2010 7.731 7.834 7.731 7.834 17,564 +0.11(+1.49%)
Jun 01, 2010 7.737 7.824 7.720 7.720 46,737 -0.11(-1.47%)
May 28, 2010 7.834 7.875 7.822 7.834 16,628 -0.01(-0.15%)
May 27, 2010 7.783 7.846 7.754 7.846 70,574 +0.14(+1.79%)
May 26, 2010 7.708 7.754 7.702 7.708 64,999 +0.02(+0.30%)
May 25, 2010 7.559 7.685 7.507 7.685 102,957 -0.05(-0.67%)
May 24, 2010 7.754 7.806 7.720 7.737 26,763 -0.06(-0.81%)
May 21, 2010 7.674 7.802 7.507 7.800 233,095 +0.01(+0.15%)
May 20, 2010 7.811 7.871 7.788 7.788 45,248 -0.22(-2.79%)
May 19, 2010 7.984 8.029 7.932 8.012 28,406 -0.02(-0.29%)
May 18, 2010 8.127 8.156 8.035 8.035 29,978 -0.08(-0.99%)
May 17, 2010 8.098 8.116 8.012 8.116 19,649 +0.06(+0.71%)
May 14, 2010 8.058 8.150 8.035 8.058 82,237 -0.14(-1.75%)
May 13, 2010 8.184 8.236 8.184 8.202 29,239 -0.03(-0.42%)
May 12, 2010 8.173 8.236 8.139 8.236 43,519 +0.07(+0.81%)
May 11, 2010 8.173 8.230 8.156 8.170 24,988 +0.05(+0.67%)
May 10, 2010 8.163 8.167 8.110 8.116 59,021 +0.17(+2.15%)
May 07, 2010 7.966 8.047 7.819 7.945 78,662 -0.07(-0.92%)
May 06, 2010 8.179 8.271 7.668 8.018 84,015 -0.18(-2.24%)
May 05, 2010 8.225 8.229 8.179 8.202 33,520 -0.03(-0.42%)
May 04, 2010 8.311 8.311 8.236 8.236 28,314 -0.12(-1.44%)
May 03, 2010 8.328 8.380 8.328 8.357 11,934 +0.05(+0.61%)
Apr 30, 2010 8.345 8.380 8.306 8.306 34,241 -0.03(-0.31%)
Apr 29, 2010 8.322 8.356 8.299 8.332 66,931 +0.10(+1.16%)
Apr 28, 2010 8.225 8.265 8.190 8.236 26,659 +0.03(+0.35%)
Apr 27, 2010 8.316 8.337 8.207 8.207 87,318 -0.12(-1.45%)
Apr 26, 2010 8.351 8.380 8.328 8.328 37,885 -0.03(-0.35%)
Apr 23, 2010 8.276 8.362 8.265 8.358 21,263 +0.06(+0.67%)
Apr 22, 2010 8.288 8.302 8.248 8.302 20,012 -0.04(-0.45%)
Apr 21, 2010 8.368 8.372 8.328 8.339 11,873 -0.04(-0.48%)
Apr 20, 2010 8.391 8.391 8.368 8.380 32,274 +0.03(+0.34%)
Apr 19, 2010 8.288 8.356 8.288 8.351 14,260 +0.03(+0.41%)
Apr 16, 2010 8.374 8.380 8.302 8.316 23,612 -0.06(-0.75%)
Apr 15, 2010 8.391 8.391 8.339 8.380 20,003 +0.00(+0.06%)
Apr 14, 2010 8.374 8.375 8.337 8.375 21,263 -0.00(-0.06%)
Apr 13, 2010 8.380 8.391 8.345 8.380 26,340 -0.02(-0.22%)
Apr 12, 2010 8.385 8.414 8.385 8.398 16,653 +0.00(+0.01%)
Apr 09, 2010 8.362 8.397 8.351 8.397 15,332 +0.04(+0.44%)
Apr 08, 2010 8.322 8.362 8.322 8.360 31,252 +0.03(+0.39%)
Apr 07, 2010 8.391 8.391 8.318 8.328 26,439 -0.08(-0.96%)
Apr 06, 2010 8.368 8.426 8.357 8.408 61,999 +0.02(+0.21%)
Apr 05, 2010 8.380 8.408 8.378 8.391 42,981 +0.02(+0.27%)
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.