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
)
38.72
-0.04 (-0.12%)
Streaming Delayed Price
Updated: 1:05 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 (%)
Mar 31, 2011
10.10
10.11
10.06
10.06
85,348
-0.02(-0.24%)
Mar 30, 2011
10.04
10.12
10.03
10.09
84,885
+0.11(+1.09%)
Mar 29, 2011
9.886
9.983
9.872
9.977
72,148
+0.08(+0.83%)
Mar 28, 2011
9.916
9.941
9.895
9.895
83,247
+0.00(+0.02%)
Mar 25, 2011
9.874
9.910
9.844
9.892
86,929
+0.05(+0.55%)
Mar 24, 2011
9.826
9.862
9.790
9.838
95,125
+0.05(+0.56%)
Mar 23, 2011
9.735
9.802
9.722
9.784
50,865
+0.01(+0.06%)
Mar 22, 2011
9.778
9.808
9.759
9.778
86,391
+0.01(+0.12%)
Mar 21, 2011
9.765
9.783
9.741
9.765
57,878
+0.16(+1.62%)
Mar 18, 2011
9.670
9.670
9.580
9.610
69,204
+0.04(+0.44%)
Mar 17, 2011
9.556
9.568
9.486
9.568
105,986
+0.13(+1.40%)
Mar 16, 2011
9.562
9.562
9.370
9.436
268,135
-0.14(-1.44%)
Mar 15, 2011
9.570
9.632
9.549
9.574
221,592
-0.12(-1.24%)
Mar 14, 2011
9.747
9.747
9.640
9.694
55,433
-0.10(-0.98%)
Mar 11, 2011
9.759
9.813
9.747
9.789
68,263
+0.03(+0.31%)
Mar 10, 2011
9.849
9.849
9.741
9.759
74,263
-0.16(-1.57%)
Mar 09, 2011
9.867
9.921
9.859
9.915
172,411
+0.03(+0.30%)
Mar 08, 2011
9.819
9.903
9.795
9.885
75,838
+0.10(+0.98%)
Mar 07, 2011
9.861
9.873
9.777
9.789
91,598
-0.02(-0.18%)
Mar 04, 2011
9.843
9.879
9.753
9.807
225,827
-0.05(-0.55%)
Mar 03, 2011
9.825
9.867
9.825
9.861
74,575
+0.11(+1.10%)
Mar 02, 2011
9.747
9.777
9.729
9.753
244,059
+0.02(+0.25%)
Mar 01, 2011
9.861
9.876
9.729
9.729
205,538
-0.11(-1.16%)
Feb 28, 2011
9.759
9.843
9.747
9.843
56,236
+0.11(+1.11%)
Feb 25, 2011
9.694
9.735
9.664
9.735
79,764
+0.06(+0.62%)
Feb 24, 2011
9.705
9.705
9.616
9.676
250,743
-0.04(-0.43%)
Feb 23, 2011
9.723
9.777
9.700
9.717
165,205
-0.01(-0.06%)
Feb 22, 2011
9.705
9.789
9.688
9.723
85,453
-0.06(-0.61%)
Feb 18, 2011
9.765
9.783
9.729
9.783
78,234
+0.04(+0.43%)
Feb 17, 2011
9.688
9.759
9.682
9.741
51,602
+0.04(+0.43%)
Feb 16, 2011
9.688
9.705
9.664
9.700
163,925
+0.01(+0.12%)
Feb 15, 2011
9.670
9.688
9.631
9.688
44,430
+0.00(+0.00%)
Feb 14, 2011
9.700
9.700
9.640
9.688
61,651
-0.01(-0.06%)
Feb 11, 2011
9.658
9.700
9.631
9.694
285,660
+0.02(+0.19%)
Feb 10, 2011
9.652
9.676
9.613
9.676
105,687
+0.01(+0.06%)
Feb 09, 2011
9.664
9.670
9.628
9.670
45,268
-0.02(-0.19%)
Feb 08, 2011
9.646
9.688
9.628
9.688
90,510
+0.03(+0.31%)
Feb 07, 2011
9.658
9.664
9.622
9.658
112,139
+0.03(+0.31%)
Feb 04, 2011
9.628
9.628
9.580
9.628
79,003
-0.01(-0.12%)
Feb 03, 2011
9.580
9.652
9.550
9.640
91,449
+0.02(+0.25%)
Feb 02, 2011
9.616
9.634
9.594
9.616
205,441
+0.00(+0.00%)
Feb 01, 2011
9.592
9.634
9.552
9.616
202,817
+0.10(+1.07%)
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%)
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
.