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: 4:10 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 (%)
Oct 29, 2010
9.139
9.145
9.097
9.145
142,111
-0.01(-0.13%)
Oct 28, 2010
9.204
9.204
9.121
9.157
96,934
+0.02(+0.26%)
Oct 27, 2010
9.139
9.139
9.050
9.133
85,099
-0.08(-0.84%)
Oct 25, 2010
9.246
9.261
9.191
9.210
173,046
+0.04(+0.40%)
Oct 22, 2010
9.228
9.228
9.147
9.173
166,576
-0.02(-0.27%)
Oct 21, 2010
9.258
9.264
9.138
9.198
79,329
-0.02(-0.26%)
Oct 20, 2010
9.174
9.252
9.157
9.222
186,756
+0.09(+1.04%)
Oct 19, 2010
9.198
9.198
9.091
9.127
503,853
-0.11(-1.22%)
Oct 18, 2010
9.222
9.252
9.186
9.240
164,122
+0.06(+0.65%)
Oct 15, 2010
9.246
9.246
9.151
9.180
135,426
+0.01(+0.06%)
Oct 14, 2010
9.210
9.210
9.133
9.174
78,790
+0.01(+0.06%)
Oct 13, 2010
9.186
9.205
9.139
9.169
257,566
+0.04(+0.39%)
Oct 12, 2010
9.133
9.163
9.080
9.133
83,261
-0.03(-0.32%)
Oct 11, 2010
9.145
9.174
9.139
9.163
189,122
+0.01(+0.13%)
Oct 08, 2010
9.151
9.198
9.097
9.151
95,998
+0.02(+0.20%)
Oct 07, 2010
9.222
9.222
9.105
9.133
72,227
-0.04(-0.39%)
Oct 06, 2010
9.204
9.204
9.127
9.169
161,608
+0.01(+0.06%)
Oct 05, 2010
9.091
9.174
9.080
9.163
142,290
+0.15(+1.65%)
Oct 04, 2010
9.074
9.074
8.973
9.014
110,736
-0.04(-0.46%)
Oct 01, 2010
9.056
9.074
9.018
9.056
69,520
+0.05(+0.53%)
Sep 30, 2010
9.085
9.121
8.991
9.008
197,893
-0.02(-0.26%)
Sep 29, 2010
9.020
9.062
8.991
9.032
122,886
-0.03(-0.33%)
Sep 28, 2010
9.062
9.080
8.979
9.062
1,361,914
+0.04(+0.46%)
Sep 27, 2010
9.008
9.068
9.008
9.020
1,285,547
+0.01(+0.07%)
Sep 24, 2010
8.996
9.020
8.946
9.014
150,650
+0.14(+1.61%)
Sep 23, 2010
8.902
8.960
8.867
8.872
117,369
-0.08(-0.93%)
Sep 22, 2010
8.919
9.002
8.919
8.955
314,892
+0.01(+0.07%)
Sep 21, 2010
8.979
9.002
8.925
8.949
168,520
-0.00(-0.04%)
Sep 20, 2010
8.882
8.976
8.851
8.953
142,226
+0.11(+1.26%)
Sep 17, 2010
8.841
8.870
8.813
8.841
305,098
+0.00(+0.00%)
Sep 15, 2010
8.817
8.841
8.770
8.841
94,254
+0.02(+0.20%)
Sep 14, 2010
8.817
8.858
8.788
8.823
123,750
+0.01(+0.07%)
Sep 13, 2010
8.823
8.823
8.786
8.817
103,529
+0.05(+0.54%)
Sep 10, 2010
8.770
8.776
8.730
8.770
122,691
+0.02(+0.27%)
Sep 09, 2010
8.764
8.770
8.731
8.747
142,848
+0.06(+0.75%)
Sep 08, 2010
8.682
8.717
8.675
8.682
224,967
+0.04(+0.41%)
Sep 07, 2010
8.706
8.706
8.647
8.647
257,829
-0.08(-0.88%)
Sep 03, 2010
8.706
8.723
8.647
8.723
99,323
+0.06(+0.75%)
Sep 02, 2010
8.647
8.664
8.600
8.659
67,556
+0.01(+0.14%)
Sep 01, 2010
8.559
8.653
8.541
8.647
117,783
+0.18(+2.15%)
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%)
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
.