Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.90	12.92	12.84	12.87	62,854	-0.02(-0.13%)
Sep 28, 2006	12.90	12.93	12.85	12.88	38,893	-0.01(-0.09%)
Sep 27, 2006	12.96	12.98	12.85	12.90	117,722	-0.02(-0.18%)
Sep 26, 2006	12.90	12.92	12.85	12.92	143,940	+0.01(+0.09%)
Sep 25, 2006	12.98	12.99	12.85	12.91	172,069	-0.06(-0.44%)
Sep 22, 2006	12.99	12.99	12.95	12.96	74,488	+0.02(+0.18%)
Sep 21, 2006	13.02	13.02	12.90	12.94	206,622	-0.04(-0.31%)
Sep 20, 2006	12.97	12.99	12.92	12.98	260,795	+0.10(+0.76%)
Sep 19, 2006	12.98	12.98	12.81	12.88	228,499	+0.01(+0.09%)
Sep 18, 2006	12.88	12.90	12.82	12.87	43,234	-0.02(-0.18%)
Sep 15, 2006	12.98	12.98	12.87	12.90	56,256	-0.01(-0.04%)
Sep 14, 2006	12.89	12.90	12.84	12.90	39,414	+0.04(+0.31%)
Sep 13, 2006	12.83	12.87	12.80	12.86	29,343	+0.03(+0.22%)
Sep 12, 2006	12.75	12.84	12.75	12.83	39,240	+0.10(+0.77%)
Sep 11, 2006	12.69	12.74	12.69	12.73	19,620	+0.01(+0.09%)
Sep 08, 2006	12.76	12.81	12.66	12.72	21,704	+0.08(+0.64%)
Sep 07, 2006	12.75	12.75	12.64	12.64	29,691	-0.12(-0.90%)
Sep 06, 2006	12.78	12.78	12.75	12.76	13,369	-0.02(-0.18%)
Sep 05, 2006	12.79	12.79	12.76	12.78	36,636	+0.01(+0.09%)

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.