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
)
38.77
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 9:42 AM 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 (%)
Nov 30, 2009
8.017
8.017
7.977
8.011
8,419
-0.01(-0.07%)
Nov 27, 2009
8.007
8.017
8.007
8.017
2,344
-0.09(-1.07%)
Nov 25, 2009
8.063
8.103
8.063
8.103
57,923
+0.05(+0.57%)
Nov 24, 2009
8.023
8.063
7.999
8.057
39,570
+0.03(+0.43%)
Nov 23, 2009
8.028
8.028
7.994
8.023
21,893
+0.12(+1.47%)
Nov 20, 2009
7.873
7.906
7.873
7.906
9,185
+0.03(+0.38%)
Nov 19, 2009
7.936
7.936
7.844
7.876
23,857
-0.07(-0.83%)
Nov 18, 2009
7.931
7.948
7.908
7.942
60,394
+0.00(+0.00%)
Nov 17, 2009
7.919
7.942
7.890
7.942
31,686
+0.02(+0.22%)
Nov 16, 2009
7.908
7.938
7.903
7.925
36,961
+0.13(+1.62%)
Nov 13, 2009
7.770
7.833
7.787
7.798
15,375
+0.03(+0.36%)
Nov 12, 2009
7.833
7.840
7.770
7.770
34,073
-0.05(-0.64%)
Nov 11, 2009
7.856
7.863
7.810
7.820
34,835
-0.01(-0.11%)
Nov 10, 2009
7.804
7.836
7.804
7.829
36,778
+0.04(+0.57%)
Nov 09, 2009
7.689
7.792
7.689
7.785
41,810
+0.12(+1.55%)
Nov 06, 2009
7.625
7.683
7.625
7.666
19,103
+0.01(+0.08%)
Nov 05, 2009
7.636
7.660
7.625
7.660
18,748
+0.13(+1.76%)
Nov 04, 2009
7.487
7.608
7.487
7.527
33,377
+0.05(+0.69%)
Nov 03, 2009
7.487
7.493
7.441
7.476
27,442
-0.02(-0.23%)
Nov 02, 2009
7.504
7.550
7.457
7.493
12,268
-0.00(-0.03%)
Oct 30, 2009
7.579
7.591
7.481
7.495
36,625
-0.12(-1.63%)
Oct 29, 2009
7.539
7.620
7.539
7.620
13,723
+0.06(+0.76%)
Oct 28, 2009
7.591
7.621
7.562
7.562
7,737
-0.03(-0.45%)
Oct 27, 2009
7.591
7.635
7.573
7.597
26,965
+0.03(+0.38%)
Oct 26, 2009
7.660
7.717
7.556
7.568
44,696
-0.08(-1.05%)
Oct 23, 2009
7.654
7.654
7.621
7.648
88,995
-0.10(-1.26%)
Oct 22, 2009
7.725
7.752
7.683
7.746
36,257
+0.07(+0.90%)
Oct 21, 2009
7.764
7.780
7.677
7.677
22,467
-0.06(-0.75%)
Oct 20, 2009
7.729
7.752
7.729
7.735
36,752
-0.05(-0.66%)
Oct 19, 2009
7.700
7.799
7.700
7.787
13,178
+0.09(+1.20%)
Oct 16, 2009
7.694
7.717
7.666
7.694
33,309
-0.01(-0.15%)
Oct 15, 2009
7.631
7.712
7.631
7.706
32,243
+0.05(+0.60%)
Oct 14, 2009
7.637
7.671
7.614
7.660
125,482
+0.06(+0.83%)
Oct 13, 2009
7.591
7.614
7.585
7.597
27,359
-0.02(-0.23%)
Oct 12, 2009
7.627
7.643
7.614
7.614
30,840
+0.03(+0.38%)
Oct 09, 2009
7.572
7.591
7.556
7.585
13,966
+0.02(+0.30%)
Oct 08, 2009
7.591
7.591
7.562
7.562
10,772
+0.03(+0.38%)
Oct 07, 2009
7.533
7.545
7.516
7.533
22,500
-0.03(-0.44%)
Oct 06, 2009
7.538
7.597
7.538
7.566
16,866
+0.08(+1.06%)
Oct 05, 2009
7.424
7.497
7.424
7.487
16,132
+0.05(+0.70%)
Oct 02, 2009
7.430
7.454
7.430
7.435
15,178
-0.05(-0.62%)
Oct 01, 2009
7.550
7.550
7.481
7.481
11,756
-0.12(-1.59%)
Sep 30, 2009
7.660
7.660
7.540
7.602
30,319
-0.04(-0.52%)
Sep 29, 2009
7.631
7.659
7.614
7.642
18,580
+0.01(+0.07%)
Sep 28, 2009
7.568
7.662
7.533
7.637
67,631
+0.02(+0.30%)
Sep 25, 2009
7.648
7.666
7.614
7.614
20,943
-0.03(-0.42%)
Sep 24, 2009
7.658
7.660
7.629
7.646
44,606
-0.04(-0.48%)
Sep 23, 2009
7.706
7.792
7.671
7.683
44,564
+0.10(+1.32%)
Sep 22, 2009
7.579
7.597
7.573
7.583
58,039
-0.12(-1.53%)
Sep 21, 2009
7.717
7.729
7.660
7.700
20,617
-0.03(-0.45%)
Sep 18, 2009
7.706
7.742
7.700
7.735
49,910
+0.05(+0.60%)
Sep 17, 2009
7.717
7.752
7.685
7.689
14,322
-0.03(-0.45%)
Sep 16, 2009
7.700
7.736
7.681
7.723
8,632
+0.05(+0.60%)
Sep 15, 2009
7.625
7.684
7.612
7.677
40,794
+0.04(+0.48%)
Sep 14, 2009
7.591
7.640
7.591
7.640
9,676
+0.03(+0.42%)
Sep 11, 2009
7.568
7.608
7.568
7.608
22,497
+0.06(+0.74%)
Sep 10, 2009
7.568
7.573
7.533
7.552
18,563
+0.01(+0.17%)
Sep 09, 2009
7.631
7.631
7.476
7.539
239,233
+0.03(+0.46%)
Sep 08, 2009
7.510
7.510
7.464
7.504
15,317
+0.03(+0.46%)
Sep 04, 2009
7.395
7.481
7.395
7.470
96,315
+0.05(+0.74%)
Sep 03, 2009
7.395
7.415
7.349
7.415
31,910
+0.02(+0.27%)
Sep 02, 2009
7.447
7.447
7.326
7.395
25,317
-0.06(-0.77%)
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
.