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 (%)
Aug 31, 2010
8.412
8.494
8.394
8.464
113,371
+0.01(+0.14%)
Aug 30, 2010
8.500
8.532
8.429
8.453
51,965
-0.07(-0.83%)
Aug 27, 2010
8.523
8.541
8.370
8.523
142,823
+0.11(+1.33%)
Aug 26, 2010
8.494
8.494
8.398
8.412
41,141
-0.06(-0.69%)
Aug 25, 2010
8.400
8.476
8.347
8.470
82,274
+0.04(+0.49%)
Aug 24, 2010
8.406
8.470
8.382
8.429
92,499
-0.04(-0.42%)
Aug 23, 2010
8.488
8.535
8.464
8.464
39,793
+0.02(+0.21%)
Aug 20, 2010
8.464
8.464
8.394
8.447
62,085
-0.04(-0.42%)
Aug 19, 2010
8.576
8.576
8.455
8.482
135,026
-0.13(-1.50%)
Aug 18, 2010
8.617
8.629
8.561
8.611
73,474
-0.01(-0.14%)
Aug 17, 2010
8.570
8.659
8.564
8.623
39,629
+0.08(+0.96%)
Aug 16, 2010
8.500
8.547
8.470
8.541
43,674
-0.01(-0.07%)
Aug 13, 2010
8.547
8.576
8.506
8.547
31,194
-0.01(-0.14%)
Aug 12, 2010
8.470
8.574
8.470
8.559
54,343
+0.01(+0.14%)
Aug 11, 2010
8.623
8.623
8.537
8.547
73,387
-0.17(-1.96%)
Aug 10, 2010
8.617
8.747
8.611
8.717
69,725
+0.01(+0.14%)
Aug 09, 2010
8.700
8.710
8.659
8.706
34,035
+0.06(+0.75%)
Aug 06, 2010
8.641
8.641
8.559
8.641
58,202
-0.01(-0.07%)
Aug 05, 2010
8.611
8.653
8.594
8.647
77,297
+0.01(+0.07%)
Aug 04, 2010
8.629
8.656
8.583
8.641
123,814
+0.01(+0.14%)
Aug 03, 2010
8.606
8.664
8.606
8.629
29,499
+0.00(+0.00%)
Aug 02, 2010
8.559
8.629
8.559
8.629
31,017
+0.16(+1.88%)
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%)
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
.