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
)
38.70
-0.05 (-0.14%)
Streaming Delayed Price
Updated: 1:13 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 (%)
May 29, 2009
6.727
6.854
6.722
6.854
28,638
+0.13(+1.88%)
May 28, 2009
6.664
6.727
6.566
6.727
31,323
+0.09(+1.30%)
May 27, 2009
6.825
6.825
6.640
6.640
17,130
-0.15(-2.21%)
May 26, 2009
6.664
6.808
6.664
6.790
36,247
+0.11(+1.64%)
May 22, 2009
6.640
6.687
6.635
6.681
15,229
+0.01(+0.09%)
May 21, 2009
6.687
6.733
6.622
6.675
20,231
-0.07(-1.00%)
May 20, 2009
6.969
6.992
6.742
6.742
19,483
-0.12(-1.71%)
May 19, 2009
6.986
6.986
6.859
6.859
28,562
-0.07(-1.08%)
May 18, 2009
6.779
6.937
6.779
6.934
32,884
+0.28(+4.15%)
May 15, 2009
6.831
6.831
6.617
6.658
10,119
-0.13(-1.95%)
May 14, 2009
6.675
6.836
6.675
6.790
16,559
+0.10(+1.46%)
May 13, 2009
6.848
6.859
6.692
6.692
131,637
-0.27(-3.89%)
May 12, 2009
7.234
7.234
6.895
6.963
29,736
-0.13(-1.79%)
May 11, 2009
7.216
7.266
7.090
7.090
30,208
-0.25(-3.45%)
May 08, 2009
7.136
7.343
7.124
7.343
25,282
+0.33(+4.77%)
May 07, 2009
7.262
7.332
6.963
7.009
70,489
-0.05(-0.66%)
May 06, 2009
6.940
7.084
6.888
7.055
265,479
+0.29(+4.36%)
May 05, 2009
6.710
6.796
6.710
6.760
41,437
+0.06(+0.90%)
May 04, 2009
6.376
6.704
6.376
6.700
13,753
+0.40(+6.43%)
May 01, 2009
6.295
6.353
6.278
6.295
23,068
-0.04(-0.64%)
Apr 30, 2009
6.422
6.462
6.324
6.335
37,330
+0.12(+1.85%)
Apr 29, 2009
6.249
6.318
6.220
6.220
36,362
+0.01(+0.09%)
Apr 28, 2009
6.082
6.226
6.082
6.214
29,461
-0.01(-0.15%)
Apr 27, 2009
6.312
6.324
6.191
6.224
34,431
-0.04(-0.58%)
Apr 24, 2009
6.226
6.376
6.209
6.260
68,534
+0.07(+1.12%)
Apr 23, 2009
6.128
6.191
6.044
6.191
32,130
+0.09(+1.42%)
Apr 22, 2009
6.105
6.292
6.105
6.105
26,980
+0.00(+0.00%)
Apr 21, 2009
5.834
6.174
5.782
6.105
25,765
+0.15(+2.57%)
Apr 20, 2009
6.583
6.583
5.949
5.952
40,928
-0.59(-9.03%)
Apr 17, 2009
6.341
6.606
6.341
6.543
179,188
+0.14(+2.25%)
Apr 16, 2009
6.410
6.434
6.247
6.399
25,794
+0.09(+1.37%)
Apr 15, 2009
6.076
6.312
6.059
6.312
27,046
+0.15(+2.49%)
Apr 14, 2009
6.358
6.387
6.151
6.159
27,598
-0.29(-4.52%)
Apr 13, 2009
6.214
6.450
6.151
6.450
10,574
+0.21(+3.40%)
Apr 09, 2009
6.076
6.238
5.984
6.238
22,520
+0.57(+9.97%)
Apr 08, 2009
5.719
5.742
5.627
5.673
24,511
-0.08(-1.31%)
Apr 07, 2009
5.748
5.766
5.707
5.748
11,928
-0.10(-1.67%)
Apr 06, 2009
5.834
5.869
5.772
5.846
17,764
-0.06(-0.98%)
Apr 03, 2009
5.817
5.903
5.742
5.903
19,406
+0.11(+1.88%)
Apr 02, 2009
5.863
5.898
5.782
5.795
35,224
+0.14(+2.46%)
Apr 01, 2009
5.471
5.679
5.437
5.656
54,041
+0.10(+1.76%)
Mar 31, 2009
5.477
5.627
5.454
5.558
26,237
+0.14(+2.66%)
Mar 30, 2009
5.558
5.558
5.385
5.414
17,706
-0.41(-7.02%)
Mar 26, 2009
5.863
5.863
5.736
5.823
32,547
+0.11(+1.92%)
Mar 25, 2009
5.805
5.903
5.563
5.713
36,120
-0.05(-0.90%)
Mar 24, 2009
5.794
5.874
5.759
5.765
59,903
-0.13(-2.15%)
Mar 23, 2009
5.615
5.892
5.598
5.892
36,368
+0.40(+7.35%)
Mar 20, 2009
5.575
5.575
5.455
5.489
14,119
-0.08(-1.45%)
Mar 19, 2009
5.781
5.781
5.526
5.569
12,452
-0.19(-3.25%)
Mar 18, 2009
5.438
5.775
5.437
5.756
25,325
+0.32(+5.97%)
Mar 17, 2009
5.276
5.448
5.276
5.432
15,088
+0.11(+2.09%)
Mar 16, 2009
5.408
5.523
5.321
5.321
156,374
+0.04(+0.83%)
Mar 13, 2009
5.310
5.322
5.193
5.277
0
+0.09(+1.69%)
Mar 12, 2009
4.936
5.189
4.890
5.189
32,731
+0.24(+4.77%)
Mar 11, 2009
4.959
5.028
4.861
4.953
36,101
+0.10(+2.14%)
Mar 10, 2009
4.703
4.861
4.703
4.849
36,315
+0.32(+7.12%)
Mar 09, 2009
4.452
4.619
4.452
4.527
39,482
-0.02(-0.51%)
Mar 06, 2009
4.584
4.584
4.440
4.550
0
-0.01(-0.11%)
Mar 05, 2009
4.659
4.688
4.487
4.555
42,440
-0.23(-4.71%)
Mar 04, 2009
4.838
4.855
4.717
4.780
26,319
-0.04(-0.84%)
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
.