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
)
37.15
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010
8.453
8.488
8.414
8.414
33,803
-0.03(-0.31%)
Apr 29, 2010
8.430
8.464
8.407
8.440
66,074
+0.10(+1.16%)
Apr 28, 2010
8.331
8.372
8.296
8.343
26,318
+0.03(+0.35%)
Apr 27, 2010
8.424
8.445
8.314
8.314
86,200
-0.12(-1.45%)
Apr 26, 2010
8.459
8.488
8.436
8.436
37,400
-0.03(-0.35%)
Apr 23, 2010
8.384
8.471
8.372
8.466
20,991
+0.06(+0.67%)
Apr 22, 2010
8.395
8.409
8.355
8.409
19,756
-0.04(-0.45%)
Apr 21, 2010
8.477
8.480
8.436
8.448
11,721
-0.04(-0.48%)
Apr 20, 2010
8.500
8.500
8.477
8.488
31,861
+0.03(+0.34%)
Apr 19, 2010
8.395
8.464
8.395
8.459
14,078
+0.03(+0.41%)
Apr 16, 2010
8.482
8.488
8.410
8.424
23,309
-0.06(-0.75%)
Apr 15, 2010
8.500
8.500
8.448
8.488
19,747
+0.00(+0.06%)
Apr 14, 2010
8.482
8.483
8.445
8.483
20,991
-0.00(-0.06%)
Apr 13, 2010
8.488
8.500
8.453
8.488
26,003
-0.02(-0.22%)
Apr 12, 2010
8.494
8.523
8.494
8.507
16,440
+0.00(+0.01%)
Apr 09, 2010
8.470
8.506
8.459
8.506
15,136
+0.04(+0.44%)
Apr 08, 2010
8.430
8.471
8.430
8.468
30,852
+0.03(+0.39%)
Apr 07, 2010
8.500
8.500
8.426
8.436
26,101
-0.08(-0.96%)
Apr 06, 2010
8.477
8.535
8.466
8.517
61,205
+0.02(+0.21%)
Apr 05, 2010
8.488
8.517
8.487
8.500
42,431
+0.02(+0.27%)
Apr 01, 2010
8.418
8.477
8.477
8.477
72,757
+0.08(+0.95%)
Mar 31, 2010
8.418
8.430
8.372
8.397
105,031
-0.04(-0.51%)
Mar 30, 2010
8.442
8.461
8.413
8.440
36,454
+0.02(+0.19%)
Mar 29, 2010
8.378
8.424
8.378
8.423
42,610
+0.06(+0.75%)
Mar 26, 2010
8.384
8.391
8.344
8.360
32,957
-0.01(-0.14%)
Mar 25, 2010
8.453
8.453
8.372
8.372
29,928
-0.04(-0.43%)
Mar 24, 2010
8.477
8.477
8.401
8.408
22,319
-0.07(-0.88%)
Mar 23, 2010
8.442
8.482
8.413
8.482
29,942
+0.06(+0.74%)
Mar 22, 2010
8.339
8.432
8.339
8.420
24,728
+0.08(+0.97%)
Mar 19, 2010
8.437
8.437
8.322
8.339
17,587
-0.05(-0.57%)
Mar 18, 2010
8.428
8.428
8.363
8.387
5,379
+0.01(+0.09%)
Mar 17, 2010
8.380
8.386
8.345
8.380
26,961
+0.03(+0.41%)
Mar 16, 2010
8.276
8.345
8.270
8.345
26,576
+0.06(+0.69%)
Mar 15, 2010
8.247
8.288
8.247
8.288
41,076
+0.05(+0.56%)
Mar 12, 2010
8.270
8.270
8.213
8.242
44,842
+0.01(+0.14%)
Mar 11, 2010
8.201
8.230
8.155
8.230
31,722
+0.04(+0.49%)
Mar 10, 2010
8.195
8.207
8.167
8.190
36,052
+0.01(+0.14%)
Mar 09, 2010
8.178
8.201
8.171
8.178
44,699
+0.00(+0.00%)
Mar 08, 2010
8.161
8.184
8.155
8.178
38,082
+0.03(+0.35%)
Mar 05, 2010
8.144
8.161
8.103
8.149
29,671
+0.06(+0.78%)
Mar 04, 2010
8.057
8.087
8.046
8.086
35,117
+0.02(+0.21%)
Mar 03, 2010
8.121
8.121
8.063
8.069
29,981
-0.01(-0.11%)
Mar 02, 2010
8.069
8.086
8.056
8.078
22,025
+0.03(+0.40%)
Mar 01, 2010
8.011
8.052
8.011
8.046
32,545
+0.07(+0.87%)
Feb 26, 2010
7.994
8.005
7.967
7.977
13,010
-0.02(-0.22%)
Feb 25, 2010
7.965
7.994
7.919
7.994
18,726
-0.04(-0.49%)
Feb 24, 2010
8.017
8.034
7.977
8.033
38,572
+0.03(+0.35%)
Feb 23, 2010
8.057
8.057
7.994
8.005
22,053
-0.06(-0.71%)
Feb 22, 2010
8.115
8.115
8.052
8.063
63,465
-0.02(-0.28%)
Feb 19, 2010
8.005
8.086
8.005
8.086
22,811
+0.04(+0.50%)
Feb 18, 2010
8.017
8.046
8.000
8.046
51,540
+0.05(+0.65%)
Feb 17, 2010
8.034
8.034
7.982
7.994
29,895
+0.00(+0.00%)
Feb 16, 2010
7.913
7.994
7.913
7.994
119,693
+0.13(+1.61%)
Feb 12, 2010
7.833
7.867
7.867
7.867
23,093
-0.02(-0.29%)
Feb 11, 2010
7.798
7.890
7.798
7.890
21,339
+0.04(+0.51%)
Feb 10, 2010
7.879
7.879
7.819
7.850
37,705
-0.03(-0.37%)
Feb 09, 2010
7.844
7.942
7.838
7.879
56,440
+0.09(+1.11%)
Feb 08, 2010
7.850
7.867
7.792
7.792
19,323
-0.05(-0.61%)
Feb 05, 2010
7.856
7.856
7.735
7.840
53,362
-0.01(-0.13%)
Feb 04, 2010
7.977
8.000
7.850
7.850
42,046
-0.18(-2.22%)
Feb 03, 2010
8.086
8.086
8.009
8.028
11,806
-0.06(-0.71%)
Feb 02, 2010
7.977
8.098
7.977
8.086
32,269
+0.10(+1.30%)
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
.