Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Dividend Leaders ETF
(NY:
FDL
)
37.74
-0.15 (-0.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
9.538
9.538
9.472
9.514
179,558
+0.02(+0.25%)
Jan 28, 2011
9.604
9.616
9.484
9.490
69,521
-0.13(-1.31%)
Jan 27, 2011
9.604
9.622
9.574
9.616
82,027
+0.00(+0.00%)
Jan 26, 2011
9.604
9.634
9.580
9.616
102,943
+0.04(+0.44%)
Jan 25, 2011
9.556
9.586
9.538
9.574
60,073
+0.01(+0.13%)
Jan 24, 2011
9.514
9.574
9.514
9.562
116,747
+0.04(+0.44%)
Jan 21, 2011
9.532
9.538
9.508
9.520
151,713
+0.03(+0.37%)
Jan 20, 2011
9.466
9.514
9.460
9.485
110,419
-0.00(-0.05%)
Jan 19, 2011
9.532
9.532
9.472
9.490
127,767
-0.03(-0.31%)
Jan 18, 2011
9.562
9.562
9.504
9.520
113,300
-0.02(-0.25%)
Jan 14, 2011
9.514
9.544
9.495
9.544
172,593
+0.02(+0.25%)
Jan 13, 2011
9.562
9.562
9.490
9.520
126,438
-0.05(-0.54%)
Jan 12, 2011
9.580
9.604
9.559
9.571
108,149
+0.05(+0.48%)
Jan 11, 2011
9.574
9.574
9.484
9.526
92,329
-0.02(-0.19%)
Jan 10, 2011
9.568
9.574
9.496
9.544
46,526
-0.05(-0.56%)
Jan 07, 2011
9.628
9.628
9.536
9.598
124,878
-0.01(-0.06%)
Jan 06, 2011
9.652
9.652
9.550
9.604
195,569
-0.05(-0.50%)
Jan 05, 2011
9.610
9.664
9.593
9.652
231,631
+0.01(+0.06%)
Jan 04, 2011
9.646
9.646
9.574
9.646
266,311
+0.04(+0.37%)
Jan 03, 2011
9.610
9.634
9.568
9.610
163,763
+0.07(+0.69%)
Dec 31, 2010
9.538
9.580
9.533
9.544
48,241
+0.00(+0.00%)
Dec 30, 2010
9.550
9.568
9.528
9.544
178,755
-0.01(-0.13%)
Dec 29, 2010
9.568
9.586
9.556
9.556
179,052
+0.00(+0.00%)
Dec 28, 2010
9.532
9.562
9.516
9.556
122,017
+0.03(+0.31%)
Dec 27, 2010
9.526
9.538
9.496
9.526
109,158
-0.01(-0.06%)
Dec 23, 2010
9.532
9.550
9.511
9.532
166,599
+0.01(+0.13%)
Dec 22, 2010
9.478
9.520
9.472
9.520
113,370
+0.05(+0.51%)
Dec 21, 2010
9.502
9.502
9.460
9.472
122,558
+0.01(+0.07%)
Dec 20, 2010
9.483
9.489
9.426
9.465
140,893
+0.02(+0.25%)
Dec 17, 2010
9.459
9.459
9.388
9.442
96,190
-0.01(-0.06%)
Dec 16, 2010
9.430
9.465
9.366
9.447
141,201
+0.04(+0.44%)
Dec 15, 2010
9.436
9.459
9.390
9.406
205,419
-0.03(-0.31%)
Dec 14, 2010
9.394
9.459
9.384
9.436
119,474
+0.07(+0.76%)
Dec 13, 2010
9.347
9.388
9.347
9.364
181,457
+0.05(+0.57%)
Dec 10, 2010
9.293
9.311
9.269
9.311
180,860
+0.07(+0.77%)
Dec 09, 2010
9.258
9.258
9.210
9.240
224,798
+0.03(+0.32%)
Dec 08, 2010
9.216
9.222
9.175
9.210
669,098
+0.01(+0.13%)
Dec 07, 2010
9.264
9.264
9.192
9.198
87,912
+0.02(+0.19%)
Dec 06, 2010
9.186
9.192
9.163
9.180
111,094
-0.01(-0.13%)
Dec 03, 2010
9.163
9.198
9.133
9.192
131,429
+0.02(+0.26%)
Dec 02, 2010
9.103
9.169
9.103
9.169
85,726
+0.08(+0.91%)
Dec 01, 2010
9.074
9.097
9.032
9.085
102,223
+0.14(+1.59%)
Nov 30, 2010
8.913
8.973
8.907
8.943
84,937
-0.02(-0.20%)
Nov 29, 2010
8.955
8.979
8.884
8.961
143,355
-0.05(-0.53%)
Nov 26, 2010
9.032
9.044
8.993
9.008
48,500
-0.06(-0.65%)
Nov 24, 2010
9.062
9.068
9.068
9.068
106,286
+0.07(+0.79%)
Nov 23, 2010
9.044
9.044
8.961
8.996
112,615
-0.11(-1.17%)
Nov 22, 2010
9.109
9.109
9.014
9.103
98,051
-0.01(-0.07%)
Nov 19, 2010
9.115
9.115
9.038
9.109
172,944
-0.01(-0.07%)
Nov 18, 2010
9.103
9.127
9.077
9.115
182,631
+0.11(+1.19%)
Nov 17, 2010
9.050
9.050
8.996
9.008
357,909
+0.00(+0.00%)
Nov 16, 2010
9.103
9.103
8.967
9.008
226,245
-0.12(-1.36%)
Nov 15, 2010
9.157
9.192
9.133
9.133
164,891
+0.02(+0.20%)
Nov 12, 2010
9.151
9.151
9.085
9.115
214,328
-0.05(-0.52%)
Nov 11, 2010
9.184
9.185
9.157
9.163
57,541
-0.02(-0.22%)
Nov 10, 2010
9.198
9.198
9.109
9.183
105,796
+0.00(+0.03%)
Nov 09, 2010
9.275
9.275
9.157
9.180
154,249
-0.06(-0.60%)
Nov 08, 2010
9.258
9.258
9.204
9.236
85,894
-0.04(-0.42%)
Nov 05, 2010
9.317
9.317
9.236
9.275
113,552
-0.04(-0.45%)
Nov 04, 2010
9.264
9.317
9.246
9.317
193,256
+0.14(+1.55%)
Nov 03, 2010
9.186
9.198
9.109
9.174
80,726
+0.01(+0.13%)
Nov 02, 2010
9.169
9.186
9.157
9.163
189,742
+0.08(+0.85%)
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
.