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
)
38.80
+0.04 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
May 03, 2010
8.436
8.488
8.436
8.465
11,782
+0.05(+0.61%)
Apr 30, 2010
8.453
8.488
8.414
8.414
33,803
-0.03(-0.31%)
Apr 29, 2010
8.430
8.464
8.407
8.440
66,074
+0.10(+1.16%)
Apr 28, 2010
8.331
8.372
8.296
8.343
26,318
+0.03(+0.35%)
Apr 27, 2010
8.424
8.445
8.314
8.314
86,200
-0.12(-1.45%)
Apr 26, 2010
8.459
8.488
8.436
8.436
37,400
-0.03(-0.35%)
Apr 23, 2010
8.384
8.471
8.372
8.466
20,991
+0.06(+0.67%)
Apr 22, 2010
8.395
8.409
8.355
8.409
19,756
-0.04(-0.45%)
Apr 21, 2010
8.477
8.480
8.436
8.448
11,721
-0.04(-0.48%)
Apr 20, 2010
8.500
8.500
8.477
8.488
31,861
+0.03(+0.34%)
Apr 19, 2010
8.395
8.464
8.395
8.459
14,078
+0.03(+0.41%)
Apr 16, 2010
8.482
8.488
8.410
8.424
23,309
-0.06(-0.75%)
Apr 15, 2010
8.500
8.500
8.448
8.488
19,747
+0.00(+0.06%)
Apr 14, 2010
8.482
8.483
8.445
8.483
20,991
-0.00(-0.06%)
Apr 13, 2010
8.488
8.500
8.453
8.488
26,003
-0.02(-0.22%)
Apr 12, 2010
8.494
8.523
8.494
8.507
16,440
+0.00(+0.01%)
Apr 09, 2010
8.470
8.506
8.459
8.506
15,136
+0.04(+0.44%)
Apr 08, 2010
8.430
8.471
8.430
8.468
30,852
+0.03(+0.39%)
Apr 07, 2010
8.500
8.500
8.426
8.436
26,101
-0.08(-0.96%)
Apr 06, 2010
8.477
8.535
8.466
8.517
61,205
+0.02(+0.21%)
Apr 05, 2010
8.488
8.517
8.487
8.500
42,431
+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
.